BTCUSD

Bitcoin (BTCUSD)

BTCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2021 45,129.66 -971.34 -2.11% 46,173.40 46,656.00 43,016.00 31,775.00
Feb 27 2021 46,101.00 -97.26 -0.21% 46,578.74 48,380.14 45,022.90 8,994.00
Feb 26 2021 46,198.26 -889.20 -1.89% 46,956.87 48,464.64 44,150.00 49,625.00
Feb 25 2021 47,087.46 -2,590.59 -5.21% 49,732.51 52,107.83 47,002.00 38,387.00
Feb 24 2021 49,678.05 1,243.22 2.57% 48,684.79 51,415.41 47,002.00 41,071.00
Feb 23 2021 48,434.83 -5,577.57 -10.33% 57,473.48 57,529.45 44,888.08 103,364.00
Feb 22 2021 54,012.40 -3,461.22 -6.02% 57,529.45 58,367.00 47,000.00 32,788.00
Feb 21 2021 57,473.62 1,490.86 2.66% 55,750.01 58,367.00 55,531.23 18,658.00
Feb 20 2021 55,982.76 194.06 0.35% 56,248.51 57,563.57 53,961.90 19,901.00
Feb 19 2021 55,788.70 4,133.48 8.00% 51,603.01 56,370.05 50,500.00 35,000.00
Feb 18 2021 51,655.22 -497.12 -0.95% 52,295.90 52,549.99 50,875.00 21,889.00
Feb 17 2021 52,152.34 3,010.67 6.13% 49,437.94 52,727.04 48,942.87 36,429.00
Feb 16 2021 49,141.67 1,261.76 2.64% 47,902.69 50,556.08 47,051.22 31,424.00
Feb 15 2021 47,879.91 -940.35 -1.93% 48,770.66 49,093.44 45,850.35 25,972.00
Feb 14 2021 48,820.26 1,700.31 3.61% 47,123.11 49,700.00 47,114.63 20,506.00
Feb 13 2021 47,119.95 -380.53 -0.80% 47,470.01 48,912.00 46,300.00 16,497.00
Feb 12 2021 47,500.48 -319.52 -0.67% 48,302.73 48,912.00 46,300.00 30,820.00
Feb 11 2021 47,820.00 2,945.17 6.56% 44,926.72 48,690.00 43,706.86 36,364.00
Feb 10 2021 44,874.83 -1,730.60 -3.71% 46,574.36 48,200.00 43,706.86 34,150.00
Feb 09 2021 46,605.43 496.26 1.08% 47,149.45 48,200.00 45,020.00 49,829.00
Feb 08 2021 46,109.17 7,082.84 18.15% 38,929.49 46,750.00 37,371.35 62,417.00
Feb 07 2021 39,026.33 -258.95 -0.66% 39,355.71 41,000.00 37,371.35 26,774.00
Feb 06 2021 39,285.28 1,303.67 3.43% 38,569.23 41,000.00 38,298.02 38,943.00
Feb 05 2021 37,981.61 1,028.85 2.78% 37,052.57 38,349.00 36,605.87 24,502.00
Feb 04 2021 36,952.76 -547.24 -1.46% 37,910.35 38,769.00 36,156.45 41,768.00
Feb 03 2021 37,500.00 1,869.61 5.25% 35,406.57 37,698.74 35,393.80 31,113.00
Feb 02 2021 35,630.39 2,115.69 6.31% 33,582.94 36,000.00 33,130.41 25,834.00
Feb 01 2021 33,514.70 381.99 1.15% 33,130.41 34,728.57 32,200.00 27,726.00
Jan 31 2021 33,132.71 -1,188.44 -3.46% 34,318.92 34,900.00 32,200.00 22,393.00
Jan 30 2021 34,321.15 22.89 0.07% 34,337.45 38,664.33 31,990.00 29,618.00
Jan 29 2021 34,298.26 859.68 2.57% 33,682.93 38,664.33 31,990.00 94,447.00
Jan 28 2021 33,438.58 3,157.06 10.43% 30,375.78 34,000.00 29,902.14 47,442.00
Jan 27 2021 30,281.52 -2,284.82 -7.02% 32,410.13 32,497.09 29,156.00 57,060.00
Jan 26 2021 32,566.34 142.14 0.44% 32,303.28 34,888.00 30,816.20 33,801.00
Jan 25 2021 32,424.20 41.66 0.13% 32,234.36 34,888.00 31,920.80 33,788.00
Jan 24 2021 32,382.54 293.26 0.91% 32,127.23 33,488.79 30,931.21 14,572.00
Jan 23 2021 32,089.28 -849.07 -2.58% 32,722.44 33,488.79 31,432.19 23,734.00
Jan 22 2021 32,938.35 1,832.01 5.89% 30,484.10 33,867.00 28,732.00 81,159.00
Jan 21 2021 31,106.34 -4,504.82 -12.65% 35,389.82 35,459.16 30,011.00 75,215.00
Jan 20 2021 35,611.16 -730.06 -2.01% 36,011.39 37,857.00 33,387.01 38,043.00
Jan 19 2021 36,341.22 -340.26 -0.93% 36,843.70 37,857.00 36,055.08 27,762.00
Jan 18 2021 36,681.48 755.09 2.10% 35,640.57 37,402.00 34,736.46 26,293.00
Jan 17 2021 35,926.39 -252.52 -0.70% 35,796.80 36,860.00 33,850.03 30,210.00
Jan 16 2021 36,178.91 -641.64 -1.74% 36,874.53 39,697.00 34,298.93 32,066.00
Jan 15 2021 36,820.55 -2,326.94 -5.94% 39,348.00 39,697.00 34,298.93 54,444.00
Jan 14 2021 39,147.49 1,908.36 5.12% 37,897.62 40,127.66 36,751.11 45,768.00
Jan 13 2021 37,239.13 3,436.48 10.17% 33,699.88 37,888.00 32,309.04 57,472.00
Jan 12 2021 33,802.65 -1,705.70 -4.80% 35,371.00 36,604.51 32,500.00 67,795.00
Jan 11 2021 35,508.35 -2,963.92 -7.70% 37,751.82 38,029.43 30,100.00 141,860.00
Jan 10 2021 38,472.27 -1,919.86 -4.75% 40,483.25 41,452.12 34,500.00 60,941.00
Jan 09 2021 40,392.13 -324.93 -0.80% 40,929.11 41,419.15 38,765.20 28,727.00
Jan 08 2021 40,717.06 1,497.32 3.82% 39,479.12 41,986.37 36,565.08 68,507.00
Jan 07 2021 39,219.74 2,346.32 6.36% 37,149.99 40,425.00 36,200.00 70,326.00
Jan 06 2021 36,873.42 2,744.57 8.04% 34,080.01 36,898.00 33,352.54 61,992.00
Jan 05 2021 34,128.85 2,164.42 6.77% 32,236.43 34,499.67 29,891.13 57,107.00
Jan 04 2021 31,964.43 -1,301.18 -3.91% 33,064.70 33,666.99 27,678.00 65,589.00
Jan 03 2021 33,265.61 792.42 2.44% 32,247.54 34,810.00 32,008.62 101,196.00
Jan 02 2021 32,473.19 3,110.03 10.59% 29,315.33 33,300.00 29,039.00 50,421.00
Jan 01 2021 29,363.16 362.72 1.25% 28,991.73 29,688.88 28,000.00 29,199.00
Dec 31 2020 29,000.44 183.44 0.64% 28,900.00 29,321.90 27,311.73 37,993.00
Dec 30 2020 28,817.00 1,503.00 5.50% 27,430.16 29,018.26 27,311.73 40,181.00
Dec 29 2020 27,314.00 229.00 0.85% 26,996.27 27,314.00 25,833.73 30,598.00
Dec 28 2020 27,085.00 697.74 2.64% 26,202.44 27,477.00 26,056.40 31,383.00
Dec 27 2020 26,387.26 -74.42 -0.28% 26,533.31 28,387.00 25,772.55 56,548.00
Dec 26 2020 26,461.68 1,762.00 7.13% 24,600.00 26,822.00 24,490.01 35,684.00
Dec 25 2020 24,699.68 952.71 4.01% 23,728.63 24,770.95 22,712.89 23,139.00
Dec 24 2020 23,746.97 487.39 2.10% 23,105.27 23,770.89 22,712.89 22,588.00
Dec 23 2020 23,259.58 -476.56 -2.01% 23,802.30 24,090.00 22,600.00 35,233.00
Dec 22 2020 23,736.14 894.69 3.92% 22,711.82 23,818.37 22,380.05 25,585.00
Dec 21 2020 22,841.45 -706.76 -3.00% 23,405.42 24,118.75 21,913.84 39,748.00
Dec 20 2020 23,548.21 -315.80 -1.32% 23,877.36 24,300.00 22,770.00 21,945.00
Dec 19 2020 23,864.01 784.01 3.40% 23,162.19 24,200.00 22,329.00 28,201.00
Dec 18 2020 23,080.00 246.14 1.08% 22,809.73 23,280.00 22,329.00 33,167.00
Dec 17 2020 22,833.86 1,430.29 6.68% 21,414.47 23,776.94 21,252.01 76,620.00
Dec 16 2020 21,403.57 1,961.79 10.09% 19,452.02 21,569.94 19,300.00 46,604.00
Dec 15 2020 19,441.78 158.37 0.82% 19,265.02 19,565.00 19,051.27 22,328.00
Dec 14 2020 19,283.41 114.26 0.60% 19,157.75 19,421.03 18,730.00 13,251.00
Dec 13 2020 19,169.15 358.40 1.91% 18,795.50 19,421.03 18,072.80 16,307.00
Dec 12 2020 18,810.75 725.76 4.01% 18,118.76 18,955.34 18,072.80 13,919.00
Dec 11 2020 18,084.99 -185.01 -1.01% 18,257.88 18,291.49 17,580.00 23,670.00
Dec 10 2020 18,270.00 -285.49 -1.54% 18,528.00 18,549.07 17,905.00 20,883.00
Dec 09 2020 18,555.49 221.35 1.21% 18,301.95 18,647.33 17,639.00 30,269.00
Dec 08 2020 18,334.14 -865.26 -4.51% 19,175.08 19,299.51 18,200.00 22,058.00
Dec 07 2020 19,199.40 -130.13 -0.67% 19,395.00 19,430.38 18,878.00 12,943.00
Dec 06 2020 19,329.53 190.40 0.99% 19,229.48 19,430.25 18,878.00 28,437.00
Dec 05 2020 19,139.13 463.37 2.48% 18,664.95 19,546.46 18,501.00 10,155.00
Dec 04 2020 18,675.76 -783.37 -4.03% 19,436.35 19,546.46 18,576.05 23,708.00
Dec 03 2020 19,459.13 211.84 1.10% 19,214.91 19,625.64 18,335.00 20,571.00
Dec 02 2020 19,247.29 377.28 2.00% 18,662.46 19,350.00 18,335.00 25,652.00
Dec 01 2020 18,870.01 -879.98 -4.46% 19,671.23 19,947.50 18,109.00 48,940.00
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:20210301 07:29:04