BTCUSD

Bitcoin Historical Data - BTCUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 686,744,759,394 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
68.79 0.19% 36,568.39 36,569.46 36,579.25
Open Price High Price Low Price Prev. Close 52 Week Range
36,410.54 36,746.62 36,183.51 36,499.60 28,732.00 - 69,000.00
Exchange Last Trade Size Trade Price Currency
GDAX 19:43:37 0.071777 36,567.29 USD
Price x Volume Volume Base Symbol Related Pairs
72,666,400.24 1,994.38 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week43,018.1943,819.3935,422.0018,779.54-6,449.80-14.99%
1 Month50,759.2052,100.0035,422.0018,539.96-14,190.81-27.96%
3 Months62,190.0169,000.0035,422.0016,800.76-25,621.62-41.20%
6 Months31,989.8569,000.0031,729.6817,182.004,578.5414.31%
1 Year30,484.1069,000.0028,732.0022,023.856,084.2919.96%
3 Years3,530.4569,000.003,321.0013,764,952.4033,037.94935.80%
5 Years925.5069,000.00891.698,416,235.4235,642.893,851.21%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 36,456.24 -4,253.77 -10.45% 40,600.55 41,127.79 35,422.00 52,152.00
Jan 20 2022 40,710.01 -994.67 -2.39% 41,685.01 43,511.99 40,561.47 19,910.00
Jan 19 2022 41,704.68 -692.00 -1.63% 42,325.40 42,586.03 41,126.00 17,860.00
Jan 18 2022 42,396.68 144.33 0.34% 42,172.61 42,692.71 41,291.24 12,879.00
Jan 17 2022 42,252.35 -883.35 -2.05% 43,190.51 43,200.00 41,567.64 13,113.00
Jan 16 2022 43,135.70 -58.24 -0.13% 43,043.49 43,497.24 42,600.00 7,924.00
Jan 15 2022 43,193.94 126.13 0.29% 43,018.19 43,819.39 42,577.35 7,615.00
Jan 14 2022 43,067.81 408.03 0.96% 42,419.57 43,473.98 41,752.00 16,226.00
Jan 13 2022 42,659.78 -1,280.71 -2.91% 43,986.70 44,453.22 42,325.00 17,686.00
Jan 12 2022 43,940.49 1,182.33 2.77% 42,878.86 44,342.83 42,459.21 19,146.00
Jan 11 2022 42,758.16 939.54 2.25% 41,797.92 43,130.00 41,274.80 22,582.00
Jan 10 2022 41,818.62 -49.77 -0.12% 41,914.14 42,250.00 39,657.79 25,499.00
Jan 09 2022 41,868.39 82.34 0.20% 41,567.00 42,831.12 41,209.53 13,079.00
Jan 08 2022 41,786.05 346.85 0.84% 41,576.63 42,318.97 40,505.30 17,016.00
Jan 07 2022 41,439.20 -1,687.56 -3.91% 43,077.85 43,085.11 40,571.53 29,293.00
Jan 06 2022 43,126.76 -541.36 -1.24% 43,382.58 43,794.50 42,432.99 25,729.00
Jan 05 2022 43,668.12 -2,215.34 -4.83% 45,775.36 47,076.55 42,500.00 23,897.00
Jan 04 2022 45,883.46 -580.59 -1.25% 46,431.90 47,532.89 45,515.00 18,397.00
Jan 03 2022 46,464.05 -901.14 -1.90% 47,262.81 47,583.33 45,700.00 13,046.00
Jan 02 2022 47,365.19 -218.12 -0.46% 47,652.24 47,989.40 46,633.36 8,108.00
Jan 01 2022 47,583.31 1,221.50 2.63% 46,339.77 47,967.12 46,205.00 12,074.00
Dec 31 2021 46,361.81 -734.32 -1.56% 47,180.51 48,574.70 45,650.00 21,808.00
Dec 30 2021 47,096.13 723.38 1.56% 46,415.01 47,926.15 45,990.00 29,241.00
Dec 29 2021 46,372.75 -1,334.93 -2.80% 47,539.61 48,149.58 46,094.02 21,799.00
Dec 28 2021 47,707.68 -3,124.40 -6.15% 50,576.90 50,688.15 47,300.23 24,398.00
Dec 27 2021 50,832.08 55.46 0.11% 50,835.20 52,100.00 50,480.00 13,494.00
Dec 26 2021 50,776.62 130.61 0.26% 50,430.48 51,295.33 49,583.63 8,187.00
Dec 25 2021 50,646.01 -84.76 -0.17% 50,759.20 51,171.68 50,191.84 6,948.00
Dec 24 2021 50,730.77 21.88 0.04% 50,835.55 51,878.60 50,470.97 13,062.00
Dec 23 2021 50,708.89 2,052.78 4.22% 48,622.20 51,397.82 48,042.30 12,371.00
Dec 22 2021 48,656.11 -395.51 -0.81% 48,941.16 49,599.80 48,450.00 8,031.00
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:20220122 01:44:09