BTCUSD

Bitcoin Historical Data - BTCUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 399,514,775,799 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
-203.91 -0.96% 20,994.19 20,991.02 20,994.19
Open Price High Price Low Price Prev. Close 52 Week Range
21,233.25 21,594.50 20,900.00 21,198.10 17,579.24 - 69,000.00
Exchange Last Trade Size Trade Price Currency
BSTP 11:12:13 0.009000 20,993.19 USD
Price x Volume Volume Base Symbol Related Pairs
234,817,950.50 11,048.03 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week20,475.8121,711.0017,579.2438,437.34518.382.53%
1 Month28,558.8032,383.9617,579.2431,659.16-7,564.61-26.49%
3 Months46,148.8647,401.8717,579.2426,657.54-25,154.67-54.51%
6 Months50,759.2052,100.0017,579.2423,316.69-29,765.01-58.64%
1 Year34,832.3069,000.0017,579.2420,039.48-13,838.11-39.73%
3 Years11,024.8769,000.003,596.0013,739,689.529,969.3290.43%
5 Years2,590.5769,000.001,843.038,383,435.7918,403.62710.41%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 21,372.95 295.60 1.40% 21,146.74 21,537.46 20,712.54 28,432.00
Jun 23 2022 21,077.35 1,120.45 5.61% 19,910.28 21,211.97 19,870.00 27,361.00
Jun 22 2022 19,956.90 -773.76 -3.73% 20,653.28 20,873.52 19,758.47 36,725.00
Jun 21 2022 20,730.66 88.61 0.43% 20,520.03 21,711.00 20,323.60 31,184.00
Jun 20 2022 20,642.05 149.69 0.73% 20,523.79 21,000.00 19,603.80 35,662.00
Jun 19 2022 20,492.36 1,487.49 7.83% 18,840.27 20,795.11 17,911.00 44,946.00
Jun 18 2022 19,004.87 -1,433.17 -7.01% 20,475.81 20,750.00 17,579.24 64,748.00
Jun 17 2022 20,438.04 93.80 0.46% 20,262.18 21,338.70 20,209.73 39,677.00
Jun 16 2022 20,344.24 -2,174.21 -9.66% 22,620.02 22,974.10 20,200.00 48,165.00
Jun 15 2022 22,518.45 351.69 1.59% 21,962.52 22,769.12 20,071.00 72,411.00
Jun 14 2022 22,166.76 -321.62 -1.43% 22,366.54 23,293.30 20,817.49 58,917.00
Jun 13 2022 22,488.38 -4,286.68 -16.01% 26,622.65 26,853.20 21,951.67 70,864.00
Jun 12 2022 26,775.06 -1,600.21 -5.64% 28,347.39 28,516.33 26,672.05 22,229.00
Jun 11 2022 28,375.27 -669.92 -2.31% 29,025.13 29,411.11 28,080.01 16,118.00
Jun 10 2022 29,045.19 -1,043.55 -3.47% 30,060.06 30,337.83 28,821.15 27,669.00
Jun 09 2022 30,088.74 -132.01 -0.44% 30,164.19 30,679.72 29,904.00 16,589.00
Jun 08 2022 30,220.75 -987.04 -3.16% 31,114.21 31,306.32 29,829.98 21,271.00
Jun 07 2022 31,207.79 -148.60 -0.47% 31,273.48 31,550.00 29,200.00 30,501.00
Jun 06 2022 31,356.39 1,424.78 4.76% 30,070.89 31,745.00 29,868.16 25,753.00
Jun 05 2022 29,931.61 121.31 0.41% 29,828.34 30,158.44 29,505.65 7,231.00
Jun 04 2022 29,810.30 141.20 0.48% 29,672.06 29,952.00 29,454.14 7,702.00
Jun 03 2022 29,669.10 -802.39 -2.63% 30,388.97 30,674.95 29,213.47 18,499.00
Jun 02 2022 30,471.49 650.55 2.18% 29,726.88 30,636.74 29,558.61 21,059.00
Jun 01 2022 29,820.94 -2,022.39 -6.35% 31,832.25 31,964.56 29,322.66 34,747.00
May 31 2022 31,843.33 144.19 0.45% 31,724.90 32,383.96 31,195.90 25,982.00
May 30 2022 31,699.14 2,291.03 7.79% 29,435.54 32,223.17 29,273.65 32,752.00
May 29 2022 29,408.11 363.42 1.25% 28,984.20 29,550.00 28,809.84 9,239.00
May 28 2022 29,044.69 466.01 1.63% 28,558.80 29,239.52 28,500.00 10,010.00
May 27 2022 28,578.68 -724.41 -2.47% 29,279.80 29,355.40 28,220.00 28,866.00
May 26 2022 29,303.09 -229.75 -0.78% 29,549.68 29,850.00 28,082.00 32,731.00
May 25 2022 29,532.84 -86.71 -0.29% 29,601.87 30,192.08 29,296.12 22,260.00
See More Historical Prices »
Your Recent History
COIN
BTCUSD
Bitcoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 16:12:20