BTCUSD

Bitcoin Historical Data - BTCUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 325,702,403,619 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
-13.44 -0.08% 16,954.52 16,953.57 16,954.52
Open Price High Price Low Price Prev. Close 52 Week Range
16,974.80 17,102.77 16,904.04 16,967.96 15,500.00 - 52,100.00
Exchange Last Trade Size Trade Price Currency
GDAX 06:33:08 0.001400 16,954.52 USD
Price x Volume Volume Base Symbol Related Pairs
405,693,087.44 23,872.79 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week16,190.6217,424.5916,092.5332,215.22763.904.72%
1 Month20,621.5320,675.0015,500.0038,636.88-3,667.01-17.78%
3 Months22,373.2722,797.5415,500.0034,795.60-5,418.75-24.22%
6 Months30,070.8931,745.0015,500.0031,478.50-13,116.37-43.62%
1 Year49,341.8752,100.0015,500.0026,195.34-32,387.35-65.64%
3 Years7,393.5569,000.003,596.0013,739,743.749,560.97129.32%
5 Years14,266.1069,000.003,120.008,343,517.402,688.4218.84%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
06 Dec 2022 16,962.93 -177.03 -1.03% 17,091.01 17,424.59 16,876.87 53,725.00
05 Dec 2022 17,139.96 228.19 1.35% 16,896.03 17,199.99 16,888.95 19,487.00
04 Dec 2022 16,911.77 -159.04 -0.93% 17,146.26 17,158.42 16,863.58 16,120.00
03 Dec 2022 17,070.81 115.13 0.68% 16,973.89 17,108.25 16,791.02 27,057.00
02 Dec 2022 16,955.68 -250.01 -1.45% 17,177.95 17,317.80 16,855.00 34,193.00
01 Dec 2022 17,205.69 773.69 4.71% 16,445.46 17,259.37 16,420.20 47,714.00
30 Nov 2022 16,432.00 218.45 1.35% 16,190.62 16,541.72 16,092.53 27,206.00
29 Nov 2022 16,213.55 -228.83 -1.39% 16,447.56 16,478.32 15,992.64 34,998.00
28 Nov 2022 16,442.38 -12.99 -0.08% 16,451.49 16,589.43 16,395.00 12,859.00
27 Nov 2022 16,455.37 -84.29 -0.51% 16,505.86 16,693.18 16,376.10 14,981.00
26 Nov 2022 16,539.66 -33.27 -0.20% 16,570.81 16,610.08 16,341.16 20,797.00
25 Nov 2022 16,572.93 -52.95 -0.32% 16,580.75 16,800.00 16,450.62 25,683.00
24 Nov 2022 16,625.88 475.62 2.94% 16,198.17 16,700.00 16,142.99 40,355.00
23 Nov 2022 16,150.26 367.66 2.33% 15,774.16 17,739.99 15,596.22 15,544.00
22 Nov 2022 15,782.60 -483.58 -2.97% 16,243.12 16,279.99 15,500.00 51,813.00
21 Nov 2022 16,266.18 -431.24 -2.58% 16,684.29 16,733.19 16,154.65 19,277.00
20 Nov 2022 16,697.42 15.20 0.09% 16,677.23 16,802.00 16,534.83 11,710.00
19 Nov 2022 16,682.22 -7.63 -0.05% 16,693.75 16,984.08 16,526.28 32,130.00
18 Nov 2022 16,689.85 52.97 0.32% 16,677.34 16,736.70 16,396.00 27,475.00
17 Nov 2022 16,636.88 -228.73 -1.36% 16,904.66 16,994.31 16,358.66 44,186.00
16 Nov 2022 16,865.61 230.59 1.39% 16,607.61 17,092.68 16,502.85 48,100.00
15 Nov 2022 16,635.02 327.79 2.01% 16,333.42 17,142.25 15,790.25 65,116.00
14 Nov 2022 16,307.23 -461.50 -2.75% 16,778.18 16,926.57 16,214.95 27,767.00
13 Nov 2022 16,768.73 -190.13 -1.12% 17,026.48 17,067.55 16,595.25 27,589.00
12 Nov 2022 16,958.86 -577.56 -3.29% 17,575.25 17,641.32 16,336.05 72,157.00
11 Nov 2022 17,536.42 1,688.16 10.65% 15,726.57 18,140.62 15,720.00 69,468.00
10 Nov 2022 15,848.26 -2,687.36 -14.50% 18,458.59 18,590.34 15,512.00 106,085.00
09 Nov 2022 18,535.62 -2,045.05 -9.94% 20,621.53 20,675.00 17,500.00 88,225.00
08 Nov 2022 20,580.67 -363.14 -1.73% 20,918.43 21,069.46 20,400.70 31,714.00
07 Nov 2022 20,943.81 -343.78 -1.61% 21,303.82 21,365.89 20,886.26 12,411.00
06 Nov 2022 21,287.59 134.09 0.63% 21,180.31 21,478.80 21,082.54 15,842.00
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.

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:20221206 19:33:16