XBTUSD

Bitcoin Historical Data - XBTUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin XBTUSD Kraken 603,501,508,475 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
-3,441.10 -9.65% 32,220.50 32,220.40 32,220.50
Open Price High Price Low Price Prev. Close 52 Week Range
35,595.70 35,750.80 31,583.70 35,661.60 0.00000000 - 0.00000000
Exchange Last Trade Size Trade Price Currency
Kraken 12:09:46 0.005000 32,220.50 USD
Price x Volume Volume Base Symbol Related Pairs
255,212,522.47 7,722.87 BTC BTCEUR BTCGBP ETHBTC

XBTUSD 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%

XBTUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2021 35,661.60 36.50 0.10% 35,484.20 36,112.20 33,370.00 5,716.00
Jun 19 2021 35,625.10 -24.80 -0.07% 35,824.00 36,450.00 34,901.00 4,205.00
Jun 18 2021 35,649.90 -2,457.50 -6.45% 38,078.20 38,193.10 35,126.00 6,189.00
Jun 17 2021 38,107.40 -137.50 -0.36% 38,337.10 39,561.40 37,405.00 5,492.00
Jun 16 2021 38,244.90 -1,970.30 -4.90% 40,167.30 40,493.00 38,120.00 6,025.00
Jun 15 2021 40,215.20 -304.90 -0.75% 40,451.00 41,341.80 39,461.10 6,150.00
Jun 14 2021 40,520.10 1,421.90 3.64% 39,035.70 41,068.90 38,734.10 8,683.00
Jun 13 2021 39,098.20 3,577.90 10.07% 35,544.90 39,409.40 34,801.00 6,082.00
Jun 12 2021 35,520.30 -1,763.20 -4.73% 37,322.20 37,449.50 34,680.00 5,371.00
Jun 11 2021 37,283.50 592.70 1.62% 36,684.50 37,654.30 35,952.70 5,210.00
Jun 10 2021 36,690.80 -664.40 -1.78% 37,398.90 38,399.00 35,803.70 7,560.00
Jun 09 2021 37,355.20 3,912.60 11.70% 33,409.70 37,500.00 32,420.40 9,002.00
Jun 08 2021 33,442.60 -176.10 -0.52% 33,578.60 34,059.40 31,017.40 9,971.00
Jun 07 2021 33,618.70 -2,156.20 -6.03% 35,783.20 36,796.30 33,334.30 5,546.00
Jun 06 2021 35,774.90 244.30 0.69% 35,532.20 36,479.50 35,251.10 3,113.00
Jun 05 2021 35,530.60 -1,322.30 -3.59% 36,857.60 37,935.80 34,825.90 5,414.00
Jun 04 2021 36,852.90 -2,292.80 -5.86% 39,212.30 39,249.80 35,576.70 4,866.00
Jun 03 2021 39,145.70 1,531.10 4.07% 37,565.30 39,471.00 37,159.10 5,221.00
Jun 02 2021 37,614.60 947.30 2.58% 36,676.40 38,209.20 35,929.20 6,219.00
Jun 01 2021 36,667.30 -655.30 -1.76% 37,273.10 37,934.30 35,748.00 5,695.00
May 31 2021 37,322.60 1,653.80 4.64% 35,600.00 37,512.80 34,200.00 6,070.00
May 30 2021 35,668.80 1,064.90 3.08% 34,631.90 36,491.00 33,423.20 4,442.00
May 29 2021 34,603.90 -1,055.80 -2.96% 35,683.80 37,300.00 33,652.80 5,815.00
May 28 2021 35,659.70 -2,861.10 -7.43% 38,537.10 38,872.00 34,719.00 8,817.00
May 27 2021 38,520.80 -743.70 -1.89% 39,290.00 40,398.00 37,230.00 5,877.00
May 26 2021 39,264.50 922.00 2.40% 38,373.30 40,893.60 37,828.70 8,920.00
May 25 2021 38,342.50 -257.50 -0.67% 38,843.00 39,841.80 36,500.60 8,926.00
May 24 2021 38,600.00 3,742.10 10.74% 34,718.80 39,989.90 34,420.80 10,520.00
May 23 2021 34,857.90 -2,642.10 -7.05% 37,001.00 38,269.70 31,078.70 12,741.00
May 22 2021 37,500.00 215.70 0.58% 37,329.10 38,841.70 35,250.20 8,253.00
May 21 2021 37,284.30 -3,325.20 -8.19% 40,609.60 42,270.60 34,055.10 13,008.00
See More Historical Prices »
Your Recent History
KRKN
XBTUSD
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:20210621 17:14:33