BTCUSD

Bitcoin Historical Data - BTCUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Coinbase 804,615,068,065 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
-153.28 -0.36% 42,680.04 42,680.03 42,680.04
Open Price High Price Low Price Prev. Close 52 Week Range
42,821.44 42,991.08 42,050.47 42,833.32 0.00000000 - 0.00000000
Exchange Last Trade Size Trade Price Currency
Coinbase 22:58:46 0.000432 42,680.04 USD
Price x Volume Volume Base Symbol Related Pairs
57,949,833.04 1,362.09 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year0.000000000.000000000.000000000.000.000.00%
3 Years0.000000000.000000000.000000000.000.000.00%
5 Years0.000000000.000000000.000000000.000.000.00%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 42,833.32 -2,059.16 -4.59% 44,837.63 45,200.00 40,854.90 20,114.00
Sep 23 2021 44,892.48 1,318.41 3.03% 43,593.44 45,000.00 43,096.73 13,310.00
Sep 22 2021 43,574.07 2,920.50 7.18% 40,890.43 44,035.44 40,570.42 18,903.00
Sep 21 2021 40,653.57 -2,168.77 -5.06% 42,882.78 43,639.88 39,642.20 24,903.00
Sep 20 2021 42,822.34 -4,421.84 -9.36% 47,199.97 47,295.00 42,500.00 23,633.00
Sep 19 2021 47,244.18 -1,084.53 -2.24% 48,341.99 48,379.19 46,850.87 6,948.00
Sep 18 2021 48,328.71 1,030.73 2.18% 47,264.47 48,825.62 47,050.00 7,432.00
Sep 17 2021 47,297.98 -476.05 -1.00% 47,756.57 48,176.64 46,752.67 8,682.00
Sep 16 2021 47,774.03 -402.93 -0.84% 48,202.42 48,499.99 47,020.82 11,448.00
Sep 15 2021 48,176.96 1,091.55 2.32% 47,130.12 48,475.00 46,705.00 12,017.00
Sep 14 2021 47,085.41 2,141.30 4.76% 44,866.29 47,274.92 44,679.92 12,498.00
Sep 13 2021 44,944.11 -1,112.20 -2.41% 46,100.00 46,844.00 43,465.00 13,221.00
Sep 12 2021 46,056.31 891.98 1.97% 45,200.71 46,462.98 44,754.31 6,333.00
Sep 11 2021 45,164.33 303.10 0.68% 44,833.45 45,989.94 44,730.29 6,097.00
Sep 10 2021 44,861.23 -1,527.89 -3.29% 46,443.87 47,040.76 44,140.48 13,264.00
Sep 09 2021 46,389.12 312.92 0.68% 46,137.97 47,400.00 45,511.82 13,369.00
Sep 08 2021 46,076.20 -733.64 -1.57% 46,824.67 47,381.47 44,423.49 18,704.00
Sep 07 2021 46,809.84 -5,864.22 -11.13% 52,623.33 52,944.96 42,830.77 27,015.00
Sep 06 2021 52,674.06 890.31 1.72% 51,728.26 52,802.03 51,020.08 9,227.00
Sep 05 2021 51,783.75 1,838.49 3.68% 49,963.68 51,907.08 49,500.00 7,660.00
Sep 04 2021 49,945.26 -86.52 -0.17% 49,915.19 50,558.75 49,433.42 7,513.00
Sep 03 2021 50,031.78 711.51 1.44% 49,348.89 51,064.44 48,349.66 14,477.00
Sep 02 2021 49,320.27 461.20 0.94% 48,924.21 50,392.19 48,620.73 14,007.00
Sep 01 2021 48,859.07 1,720.60 3.65% 46,927.34 49,125.00 46,537.62 12,586.00
Aug 31 2021 47,138.47 107.69 0.23% 46,893.50 48,259.68 46,708.93 12,825.00
Aug 30 2021 47,030.78 -1,772.29 -3.63% 48,745.38 48,906.51 46,866.00 12,199.00
Aug 29 2021 48,803.07 -110.51 -0.23% 48,896.70 49,667.10 47,801.00 6,918.00
Aug 28 2021 48,913.58 -148.72 -0.30% 49,119.78 49,309.83 48,370.00 4,844.00
Aug 27 2021 49,062.30 2,122.90 4.52% 46,885.14 49,185.12 46,361.01 8,763.00
Aug 26 2021 46,939.40 -2,032.17 -4.15% 49,094.38 49,365.10 46,373.48 11,242.00
Aug 25 2021 48,971.57 1,295.33 2.72% 47,886.75 49,277.00 47,122.02 9,153.00
See More Historical Prices »
Your Recent History
GDAX
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:20210925 03:58:53