BTCUSD

Bitcoin Historical Data - BTCUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Bitfinex 367,617,230,660 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
172.90 0.91% 19,238.00 19,237.23 19,237.35
Open Price High Price Low Price Prev. Close 52 Week Range
19,054.00 19,330.00 18,980.00 19,065.10 0.00000000 - 0.00000000
Exchange Last Trade Size Trade Price Currency
Bitfinex 18:21:19 0.029384 19,238.00 USD
Price x Volume Volume Base Symbol Related Pairs
38,963,120.92 2,030.64 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
03 Oct 2022 19,065.10 -250.90 -1.30% 19,311.00 19,396.00 18,943.00 1,719.00
02 Oct 2022 19,316.00 -112.87 -0.58% 19,426.00 19,485.00 19,157.00 516.00
01 Oct 2022 19,428.87 -167.02 -0.85% 19,590.00 20,181.00 19,154.00 7,762.00
30 Sep 2022 19,595.89 182.89 0.94% 19,425.28 19,652.00 18,859.00 5,498.00
29 Sep 2022 19,413.00 295.53 1.55% 19,102.00 19,791.00 18,478.29 10,908.00
28 Sep 2022 19,117.47 -110.53 -0.57% 19,239.00 20,385.00 18,838.00 10,137.00
27 Sep 2022 19,228.00 439.87 2.34% 18,809.73 19,333.00 18,694.00 31,728.00
26 Sep 2022 18,788.13 -149.87 -0.79% 18,946.00 19,185.87 18,646.00 2,654.00
25 Sep 2022 18,938.00 -364.00 -1.89% 19,314.00 19,314.00 18,822.00 774.00
24 Sep 2022 19,302.00 -113.00 -0.58% 19,420.00 19,512.00 18,551.00 10,287.00
23 Sep 2022 19,415.00 897.03 4.84% 18,525.00 19,524.00 18,377.00 20,454.00
22 Sep 2022 18,517.97 -363.67 -1.93% 18,868.00 19,968.00 18,210.00 10,129.00
21 Sep 2022 18,881.64 -548.36 -2.82% 19,556.00 19,635.00 18,754.00 6,521.00
20 Sep 2022 19,430.00 0.00 0.00% 19,430.00 19,430.00 19,430.00 0.00
19 Sep 2022 19,430.00 -698.59 -3.47% 20,096.00 20,104.00 19,350.09 1,460.00
18 Sep 2022 20,128.59 324.59 1.64% 19,797.30 20,212.00 19,757.00 9,566.00
17 Sep 2022 19,804.00 90.00 0.46% 19,739.00 19,894.00 19,347.00 4,749.00
16 Sep 2022 19,714.00 -512.41 -2.53% 20,243.89 20,330.00 19,508.03 2,659.00
15 Sep 2022 20,226.41 -2,164.59 -9.67% 20,143.18 20,536.00 0.270 5,962.00
14 Sep 2022 22,391.00 0.00 0.00% 22,391.00 22,391.00 22,391.00 0.00
13 Sep 2022 22,391.00 595.00 2.73% 21,785.31 22,480.00 21,555.00 4,624.00
12 Sep 2022 21,796.00 125.00 0.58% 21,661.19 21,843.00 21,359.00 1,245.00
11 Sep 2022 21,671.00 282.24 1.32% 21,319.00 21,802.00 21,139.00 3,243.00
10 Sep 2022 21,388.76 2,058.29 10.65% 19,324.08 21,582.00 19,304.36 6,927.00
09 Sep 2022 19,330.46 51.46 0.27% 19,299.00 19,460.00 19,029.17 6,096.00
08 Sep 2022 19,279.00 474.76 2.52% 18,770.00 19,457.00 18,549.00 3,373.00
07 Sep 2022 18,804.24 -984.76 -4.98% 19,790.00 20,183.00 18,675.00 6,581.00
06 Sep 2022 19,789.00 -213.00 -1.06% 20,000.00 20,059.00 19,638.23 1,392.00
05 Sep 2022 20,002.00 171.00 0.86% 19,835.00 20,039.00 19,589.00 1,289.00
04 Sep 2022 19,831.00 -216.93 -1.08% 19,962.00 20,063.07 19,646.50 843.00
Your Recent History
BFNX
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221003 07:21:31