BTCUSD

Bitcoin Historical Data - BTCUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 406,876,807,750 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
217.39 1.03% 21,312.14 21,312.15 21,315.45
Open Price High Price Low Price Prev. Close 52 Week Range
21,146.74 21,450.00 20,712.54 21,094.75 17,579.24 - 69,000.00
Exchange Last Trade Size Trade Price Currency
GDAX 07:46:20 0.00000916 21,314.46 USD
Price x Volume Volume Base Symbol Related Pairs
547,270,385.53 25,963.86 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week20,262.1821,711.0017,579.2440,043.711,049.965.18%
1 Month29,279.8032,383.9617,579.2431,674.68-7,967.66-27.21%
3 Months45,561.2947,401.8717,579.2426,603.26-24,249.15-53.22%
6 Months50,835.5552,100.0017,579.2423,232.71-29,523.41-58.08%
1 Year33,557.9169,000.0017,579.2420,021.35-12,245.77-36.49%
3 Years10,837.2969,000.003,596.0013,739,689.4510,474.8596.66%
5 Years2,607.2569,000.001,843.038,383,666.1618,704.89717.42%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
24 Jun 2022 21,077.35 1,120.45 5.61% 19,910.28 21,211.97 19,870.00 27,361.00
23 Jun 2022 19,956.90 -773.76 -3.73% 20,653.28 20,873.52 19,758.47 36,725.00
22 Jun 2022 20,730.66 88.61 0.43% 20,520.03 21,711.00 20,323.60 31,184.00
21 Jun 2022 20,642.05 149.69 0.73% 20,523.79 21,000.00 19,603.80 35,662.00
20 Jun 2022 20,492.36 1,487.49 7.83% 18,840.27 20,795.11 17,911.00 44,946.00
19 Jun 2022 19,004.87 -1,433.17 -7.01% 20,475.81 20,750.00 17,579.24 64,748.00
18 Jun 2022 20,438.04 93.80 0.46% 20,262.18 21,338.70 20,209.73 39,677.00
17 Jun 2022 20,344.24 -2,174.21 -9.66% 22,620.02 22,974.10 20,200.00 48,165.00
16 Jun 2022 22,518.45 351.69 1.59% 21,962.52 22,769.12 20,071.00 72,411.00
15 Jun 2022 22,166.76 -321.62 -1.43% 22,366.54 23,293.30 20,817.49 58,917.00
14 Jun 2022 22,488.38 -4,286.68 -16.01% 26,622.65 26,853.20 21,951.67 70,864.00
13 Jun 2022 26,775.06 -1,600.21 -5.64% 28,347.39 28,516.33 26,672.05 22,229.00
12 Jun 2022 28,375.27 -669.92 -2.31% 29,025.13 29,411.11 28,080.01 16,118.00
11 Jun 2022 29,045.19 -1,043.55 -3.47% 30,060.06 30,337.83 28,821.15 27,669.00
10 Jun 2022 30,088.74 -132.01 -0.44% 30,164.19 30,679.72 29,904.00 16,589.00
09 Jun 2022 30,220.75 -987.04 -3.16% 31,114.21 31,306.32 29,829.98 21,271.00
08 Jun 2022 31,207.79 -148.60 -0.47% 31,273.48 31,550.00 29,200.00 30,501.00
07 Jun 2022 31,356.39 1,424.78 4.76% 30,070.89 31,745.00 29,868.16 25,753.00
06 Jun 2022 29,931.61 121.31 0.41% 29,828.34 30,158.44 29,505.65 7,231.00
05 Jun 2022 29,810.30 141.20 0.48% 29,672.06 29,952.00 29,454.14 7,702.00
04 Jun 2022 29,669.10 -802.39 -2.63% 30,388.97 30,674.95 29,213.47 18,499.00
03 Jun 2022 30,471.49 650.55 2.18% 29,726.88 30,636.74 29,558.61 21,059.00
02 Jun 2022 29,820.94 -2,022.39 -6.35% 31,832.25 31,964.56 29,322.66 34,747.00
01 Jun 2022 31,843.33 144.19 0.45% 31,724.90 32,383.96 31,195.90 25,982.00
31 May 2022 31,699.14 2,291.03 7.79% 29,435.54 32,223.17 29,273.65 32,752.00
30 May 2022 29,408.11 363.42 1.25% 28,984.20 29,550.00 28,809.84 9,239.00
29 May 2022 29,044.69 466.01 1.63% 28,558.80 29,239.52 28,500.00 10,010.00
28 May 2022 28,578.68 -724.41 -2.47% 29,279.80 29,355.40 28,220.00 28,866.00
27 May 2022 29,303.09 -229.75 -0.78% 29,549.68 29,850.00 28,082.00 32,731.00
26 May 2022 29,532.84 -86.71 -0.29% 29,601.87 30,192.08 29,296.12 22,260.00
25 May 2022 29,619.55 506.63 1.74% 29,133.15 29,802.00 28,668.95 21,970.00
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:20220624 21:46:30