BTCUSD

Bitcoin (BTCUSD)

BTCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 57,275.16 3,907.57 7.32% 53,614.75 57,999.80 53,000.00 25,987.00
May 04 2021 53,367.59 -3,893.85 -6.80% 56,836.07 57,214.40 53,200.00 25,277.00
May 03 2021 57,261.44 654.10 1.16% 56,849.47 58,986.00 56,500.00 19,210.00
May 02 2021 56,607.34 -1,263.77 -2.18% 57,847.86 57,959.50 56,072.00 10,228.00
May 01 2021 57,871.11 -103.13 -0.18% 57,892.92 58,550.00 57,050.94 13,619.00
Apr 30 2021 57,974.24 4,307.23 8.03% 53,538.61 57,987.23 53,068.43 22,941.00
Apr 29 2021 53,667.01 -1,150.64 -2.10% 54,786.99 55,226.86 52,369.61 19,258.00
Apr 28 2021 54,817.65 -193.98 -0.35% 55,118.25 56,500.00 53,868.40 19,840.00
Apr 27 2021 55,011.63 1,038.02 1.92% 53,848.42 55,509.39 53,321.00 17,450.00
Apr 26 2021 53,973.61 5,022.51 10.26% 49,112.60 54,400.00 48,817.62 40,691.00
Apr 25 2021 48,951.10 -1,256.00 -2.50% 50,120.77 50,591.38 47,044.01 20,064.00
Apr 24 2021 50,207.10 -764.14 -1.50% 50,836.24 51,056.56 48,726.87 15,525.00
Apr 23 2021 50,971.24 -706.03 -1.37% 51,444.02 52,147.52 47,464.65 47,495.00
Apr 22 2021 51,677.27 -2,422.74 -4.48% 53,600.01 55,469.98 50,500.00 29,635.00
Apr 21 2021 54,100.01 -2,256.78 -4.00% 56,556.06 56,810.56 53,620.91 22,387.00
Apr 20 2021 56,356.79 523.78 0.94% 55,361.06 57,111.00 53,430.01 25,550.00
Apr 19 2021 55,833.01 -614.06 -1.09% 56,126.47 57,600.00 54,187.85 24,435.00
Apr 18 2021 56,447.07 -3,870.54 -6.42% 60,130.10 60,437.97 51,751.10 40,290.00
Apr 17 2021 60,317.61 -1,195.58 -1.94% 61,547.16 62,572.48 59,700.00 15,167.00
Apr 16 2021 61,513.19 -1,715.85 -2.71% 63,300.96 63,604.34 60,048.43 25,264.00
Apr 15 2021 63,229.04 443.16 0.71% 63,225.96 63,831.82 62,036.73 14,202.00
Apr 14 2021 62,785.88 -645.50 -1.02% 63,485.71 64,900.00 61,290.00 30,394.00
Apr 13 2021 63,431.38 3,514.76 5.87% 59,881.48 63,882.50 59,781.20 25,819.00
Apr 12 2021 59,916.62 -43.40 -0.07% 60,237.68 61,199.00 59,369.00 16,527.00
Apr 11 2021 59,960.02 195.35 0.33% 59,667.52 60,658.89 59,177.06 10,759.00
Apr 10 2021 59,764.67 1,637.80 2.82% 58,079.46 61,218.97 57,875.41 19,795.00
Apr 09 2021 58,126.87 122.85 0.21% 58,074.32 58,869.69 57,670.51 11,441.00
Apr 08 2021 58,004.02 1,730.36 3.07% 55,790.00 58,152.00 55,700.00 11,772.00
Apr 07 2021 56,273.66 -1,770.46 -3.05% 58,012.51 58,630.00 55,400.00 23,226.00
Apr 06 2021 58,044.12 -653.01 -1.11% 59,272.52 59,475.00 57,333.33 13,980.00
Apr 05 2021 58,697.13 467.33 0.80% 58,307.47 59,251.76 56,817.64 13,579.00
Apr 04 2021 58,229.80 1,167.90 2.05% 56,882.52 58,500.00 56,468.40 8,429.00
Apr 03 2021 57,061.90 -1,980.46 -3.35% 59,033.90 59,752.00 56,943.00 12,177.00
Apr 02 2021 59,042.36 289.66 0.49% 58,663.46 60,055.02 58,441.88 15,244.00
Apr 01 2021 58,752.70 -68.39 -0.12% 59,043.16 59,474.94 57,930.00 12,897.00
Mar 31 2021 58,821.09 151.49 0.26% 58,819.99 59,800.00 56,873.80 24,771.00
Mar 30 2021 58,669.60 958.80 1.66% 57,591.38 59,397.48 57,000.00 19,357.00
Mar 29 2021 57,710.80 1,969.32 3.53% 55,757.01 58,400.00 54,900.00 25,710.00
Mar 28 2021 55,741.48 -139.10 -0.25% 55,954.72 56,587.08 54,701.00 13,575.00
Mar 27 2021 55,880.58 987.55 1.80% 55,448.85 56,640.00 53,966.00 16,141.00
Mar 26 2021 54,893.03 3,493.22 6.80% 51,843.78 54,911.00 51,553.68 24,541.00
Mar 25 2021 51,399.81 -1,290.39 -2.45% 52,225.94 53,238.00 50,305.00 38,177.00
Mar 24 2021 52,690.20 -1,912.12 -3.50% 54,590.45 57,209.97 51,641.80 29,766.00
Mar 23 2021 54,602.32 -4.40 -0.01% 54,212.65 55,858.00 53,000.00 25,798.00
Mar 22 2021 54,606.72 -2,806.40 -4.89% 57,125.00 58,421.68 53,739.50 26,927.00
Mar 21 2021 57,413.12 -877.31 -1.51% 58,050.00 58,651.22 55,543.89 15,551.00
Mar 20 2021 58,290.43 -15.03 -0.03% 57,985.85 59,928.00 57,876.34 13,050.00
Mar 19 2021 58,305.46 447.97 0.77% 57,583.43 59,461.99 56,260.00 20,238.00
Mar 18 2021 57,857.49 -860.79 -1.47% 59,278.21 60,100.00 56,996.15 28,718.00
Mar 17 2021 58,718.28 2,286.52 4.05% 57,027.53 58,980.14 54,138.01 28,961.00
Mar 16 2021 56,431.76 757.13 1.36% 55,944.49 56,839.43 53,221.00 32,378.00
Mar 15 2021 55,674.63 -3,889.96 -6.53% 59,258.51 60,601.07 54,568.00 41,247.00
Mar 14 2021 59,564.59 -1,657.39 -2.71% 61,203.46 61,680.00 59,291.23 17,326.00
Mar 13 2021 61,221.98 3,916.71 6.83% 56,892.68 61,788.45 56,083.74 29,225.00
Mar 12 2021 57,305.27 -519.29 -0.90% 57,715.01 58,069.50 55,040.20 12,167.00
Mar 11 2021 57,824.56 1,718.06 3.06% 55,623.23 58,113.00 54,283.00 31,097.00
Mar 10 2021 56,106.50 1,419.74 2.60% 54,880.27 57,402.14 53,025.00 33,762.00
Mar 09 2021 54,686.76 2,348.09 4.49% 52,359.01 54,880.00 51,845.01 28,992.00
Mar 08 2021 52,338.67 1,138.67 2.22% 51,105.49 52,359.81 48,860.01 25,130.00
Mar 07 2021 51,200.00 2,292.76 4.69% 48,860.01 51,350.10 47,077.00 19,193.00
Mar 06 2021 48,907.24 81.49 0.17% 48,843.93 49,473.99 46,219.32 16,240.00
Mar 05 2021 48,825.75 381.47 0.79% 48,471.54 51,798.33 46,219.32 35,221.00
Mar 04 2021 48,444.28 -2,322.72 -4.58% 50,435.47 52,666.00 47,502.00 33,316.00
Mar 03 2021 50,767.00 2,399.95 4.96% 48,308.53 52,666.00 48,161.75 30,889.00
Mar 02 2021 48,367.05 -1,344.51 -2.70% 49,645.04 50,250.00 45,042.13 25,244.00
Mar 01 2021 49,711.56 4,581.90 10.15% 45,147.78 49,829.00 43,016.00 35,447.00
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
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:20210506 15:50:53