BTCUSD

Bitcoin Historical Data - BTCUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 667,268,851,932 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
-1,017.04 -2.79% 35,473.95 35,461.50 35,470.74
Open Price High Price Low Price Prev. Close 52 Week Range
36,410.54 36,746.62 35,160.00 36,499.60 28,732.00 - 69,000.00
Exchange Last Trade Size Trade Price Currency
BITF 18:36:27 0.110000 35,462.12 USD
Price x Volume Volume Base Symbol Related Pairs
256,364,787.61 7,079.49 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week43,018.1943,819.3935,422.0018,779.54-7,544.24-17.54%
1 Month50,759.2052,100.0035,422.0018,539.96-15,285.25-30.11%
3 Months62,190.0169,000.0035,422.0016,800.76-26,716.06-42.96%
6 Months31,989.8569,000.0031,729.6817,182.003,484.1010.89%
1 Year30,484.1069,000.0028,732.0022,023.854,989.8516.37%
3 Years3,530.4569,000.003,321.0013,764,952.4031,943.50904.80%
5 Years925.5069,000.00891.698,416,235.4234,548.453,732.95%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Jan 2022 36,456.24 -4,253.77 -10.45% 40,600.55 41,127.79 35,422.00 52,152.00
21 Jan 2022 40,710.01 -994.67 -2.39% 41,685.01 43,511.99 40,561.47 19,910.00
20 Jan 2022 41,704.68 -692.00 -1.63% 42,325.40 42,586.03 41,126.00 17,860.00
19 Jan 2022 42,396.68 144.33 0.34% 42,172.61 42,692.71 41,291.24 12,879.00
18 Jan 2022 42,252.35 -883.35 -2.05% 43,190.51 43,200.00 41,567.64 13,113.00
17 Jan 2022 43,135.70 -58.24 -0.13% 43,043.49 43,497.24 42,600.00 7,924.00
16 Jan 2022 43,193.94 126.13 0.29% 43,018.19 43,819.39 42,577.35 7,615.00
15 Jan 2022 43,067.81 408.03 0.96% 42,419.57 43,473.98 41,752.00 16,226.00
14 Jan 2022 42,659.78 -1,280.71 -2.91% 43,986.70 44,453.22 42,325.00 17,686.00
13 Jan 2022 43,940.49 1,182.33 2.77% 42,878.86 44,342.83 42,459.21 19,146.00
12 Jan 2022 42,758.16 939.54 2.25% 41,797.92 43,130.00 41,274.80 22,582.00
11 Jan 2022 41,818.62 -49.77 -0.12% 41,914.14 42,250.00 39,657.79 25,499.00
10 Jan 2022 41,868.39 82.34 0.20% 41,567.00 42,831.12 41,209.53 13,079.00
09 Jan 2022 41,786.05 346.85 0.84% 41,576.63 42,318.97 40,505.30 17,016.00
08 Jan 2022 41,439.20 -1,687.56 -3.91% 43,077.85 43,085.11 40,571.53 29,293.00
07 Jan 2022 43,126.76 -541.36 -1.24% 43,382.58 43,794.50 42,432.99 25,729.00
06 Jan 2022 43,668.12 -2,215.34 -4.83% 45,775.36 47,076.55 42,500.00 23,897.00
05 Jan 2022 45,883.46 -580.59 -1.25% 46,431.90 47,532.89 45,515.00 18,397.00
04 Jan 2022 46,464.05 -901.14 -1.90% 47,262.81 47,583.33 45,700.00 13,046.00
03 Jan 2022 47,365.19 -218.12 -0.46% 47,652.24 47,989.40 46,633.36 8,108.00
02 Jan 2022 47,583.31 1,221.50 2.63% 46,339.77 47,967.12 46,205.00 12,074.00
01 Jan 2022 46,361.81 -734.32 -1.56% 47,180.51 48,574.70 45,650.00 21,808.00
31 Dec 2021 47,096.13 723.38 1.56% 46,415.01 47,926.15 45,990.00 29,241.00
30 Dec 2021 46,372.75 -1,334.93 -2.80% 47,539.61 48,149.58 46,094.02 21,799.00
29 Dec 2021 47,707.68 -3,124.40 -6.15% 50,576.90 50,688.15 47,300.23 24,398.00
28 Dec 2021 50,832.08 55.46 0.11% 50,835.20 52,100.00 50,480.00 13,494.00
27 Dec 2021 50,776.62 130.61 0.26% 50,430.48 51,295.33 49,583.63 8,187.00
26 Dec 2021 50,646.01 -84.76 -0.17% 50,759.20 51,171.68 50,191.84 6,948.00
25 Dec 2021 50,730.77 21.88 0.04% 50,835.55 51,878.60 50,470.97 13,062.00
24 Dec 2021 50,708.89 2,052.78 4.22% 48,622.20 51,397.82 48,042.30 12,371.00
23 Dec 2021 48,656.11 -395.51 -0.81% 48,941.16 49,599.80 48,450.00 8,031.00
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:20220122 07:36:37