Bitcoin Historical Data - BTCUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 154,202,182,283 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
  -85.01 -0.98% 8,549.99 8,549.98 8,549.99
High Price Low Price Open Price Prev. Close 52 Week Range
8,784.61 8,505.00 8,635.00 8,635.00 3,120.00 - 13,880.00
Exchange Last Trade Size Trade Price Currency
GDAX 13:05:42 0.002154 8,549.98 USD
Price x Volume Volume Base Symbol Related Pairs
24,654,466.12 2,880.81 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week9,196.109,246.008,513.2913,859.88-646.11-7.03%
1 Month8,068.8210,540.497,275.2425,627.83481.175.96%
3 Months10,083.0910,947.007,275.2424,772.54-1,533.10-15.20%
6 Months7,829.2713,880.006,178.0031,496.59720.729.21%
1 Year5,583.0013,880.003,120.0030,180.472,966.9953.14%
3 Years711.1720,089.00709.04220,084.647,838.821,102.25%
5 Years374.7320,089.00171.51184,147.888,175.262,181.64%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
15 Nov 2019 8,635.00 -125.73 -1.44% 8,760.22 8,814.83 8,555.00 13,484.00
14 Nov 2019 8,760.73 -37.30 -0.42% 8,798.24 8,870.00 8,556.56 10,859.00
13 Nov 2019 8,798.03 82.09 0.94% 8,721.54 9,067.34 8,556.56 16,168.00
12 Nov 2019 8,715.94 -316.27 -3.50% 9,036.09 9,150.00 8,590.00 19,006.00
11 Nov 2019 9,032.21 214.55 2.43% 8,804.76 9,150.00 8,712.52 12,910.00
10 Nov 2019 8,817.66 42.15 0.48% 8,755.25 8,873.48 8,712.52 9,288.00
09 Nov 2019 8,775.51 -428.50 -4.66% 9,196.10 9,246.00 8,660.00 15,300.00
08 Nov 2019 9,204.01 -141.77 -1.52% 9,345.01 9,450.00 9,075.00 14,244.00
07 Nov 2019 9,345.78 2.86 0.03% 9,322.89 9,450.00 9,253.66 15,860.00
06 Nov 2019 9,342.92 -70.48 -0.75% 9,410.12 9,600.00 9,127.00 18,365.00
05 Nov 2019 9,413.40 205.26 2.23% 9,217.65 9,600.00 9,122.33 19,472.00
04 Nov 2019 9,208.14 -80.71 -0.87% 9,309.38 9,393.00 9,068.30 10,130.00
03 Nov 2019 9,288.85 46.65 0.50% 9,271.12 9,396.91 9,201.19 10,865.00
02 Nov 2019 9,242.20 80.20 0.88% 9,140.01 9,303.53 9,054.60 19,877.00
01 Nov 2019 9,162.00 -17.70 -0.19% 9,170.00 9,459.70 8,943.00 21,629.00
31 Oct 2019 9,179.70 -255.07 -2.70% 9,430.65 9,435.30 8,775.22 23,704.00
30 Oct 2019 9,434.77 225.76 2.45% 9,231.64 9,575.00 9,051.48 31,156.00
29 Oct 2019 9,209.01 -352.95 -3.69% 9,593.67 9,950.00 9,180.59 42,356.00
28 Oct 2019 9,561.96 304.63 3.29% 9,264.77 10,540.49 8,645.01 49,848.00
27 Oct 2019 9,257.33 602.78 6.96% 8,683.72 10,540.49 8,642.46 121,344.00
26 Oct 2019 8,654.55 1,215.41 16.34% 7,429.02 8,800.10 7,359.48 63,379.00
25 Oct 2019 7,439.14 -8.62 -0.12% 7,474.54 8,049.00 7,296.44 19,045.00
24 Oct 2019 7,447.76 -583.06 -7.26% 8,007.85 8,114.39 7,275.24 47,558.00
23 Oct 2019 8,030.82 -184.61 -2.25% 8,204.83 8,325.00 7,998.90 17,724.00
22 Oct 2019 8,215.43 -6.02 -0.07% 8,233.00 8,352.00 8,156.00 24,659.00
21 Oct 2019 8,221.45 276.20 3.48% 7,962.89 8,309.00 7,874.68 17,624.00
20 Oct 2019 7,945.25 -8.90 -0.11% 7,954.85 8,104.70 7,873.46 12,185.00
19 Oct 2019 7,954.15 -115.79 -1.43% 8,068.82 8,124.42 7,811.62 19,524.00
18 Oct 2019 8,069.94 65.12 0.81% 7,993.49 8,124.42 7,937.01 13,835.00
17 Oct 2019 8,004.82 -161.97 -1.98% 8,153.23 8,179.10 7,908.86 22,877.00
16 Oct 2019 8,166.79 -182.99 -2.19% 8,374.10 8,420.85 8,085.65 19,203.00
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:20191115 02:05:48