BTCUSD

Bitcoin Historical Data - BTCUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 1,146,744,990,984 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
39.30 0.06% 60,922.80 60,922.10 60,922.83
Open Price High Price Low Price Prev. Close 52 Week Range
60,743.93 61,447.35 60,327.67 60,883.50 11,264.75 - 64,900.00
Exchange Last Trade Size Trade Price Currency
GDAX 01:48:56 0.024635 60,916.53 USD
Price x Volume Volume Base Symbol Related Pairs
297,917,739.28 4,888.37 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week54,915.1262,910.0053,873.7818,259.036,007.6810.94%
1 Month48,364.7562,910.0039,642.2018,183.5512,558.0525.97%
3 Months34,270.2662,910.0033,888.8917,323.2726,652.5477.77%
6 Months61,547.1662,910.0028,811.9821,302.49-624.36-1.01%
1 Year11,320.4564,900.0011,264.7526,321.2349,602.35438.17%
3 Years6,458.6864,900.003,120.0013,766,104.9854,464.12843.27%
5 Years639.4164,900.00628.018,423,041.9760,283.399,427.96%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
17 Oct 2021 60,920.83 -540.54 -0.88% 61,491.16 62,350.00 60,139.01 12,736.00
16 Oct 2021 61,461.37 4,056.65 7.07% 57,168.72 62,910.00 56,867.11 32,744.00
15 Oct 2021 57,404.72 16.70 0.03% 57,449.53 58,520.71 56,832.32 15,728.00
14 Oct 2021 57,388.02 1,129.84 2.01% 56,019.87 57,771.33 54,236.09 18,410.00
13 Oct 2021 56,258.18 -1,062.16 -1.85% 57,141.83 57,673.75 53,873.78 19,068.00
12 Oct 2021 57,320.34 2,790.35 5.12% 54,560.46 57,833.23 54,432.68 17,015.00
11 Oct 2021 54,529.99 -504.20 -0.92% 54,915.12 56,545.24 54,112.95 12,108.00
10 Oct 2021 55,034.19 1,164.28 2.16% 53,819.64 55,500.00 53,675.00 8,848.00
09 Oct 2021 53,869.91 49.54 0.09% 53,923.02 56,000.00 53,634.41 16,054.00
08 Oct 2021 53,820.37 -1,530.59 -2.77% 55,181.63 55,286.33 53,415.86 19,397.00
07 Oct 2021 55,350.96 3,756.17 7.28% 51,343.82 55,757.11 50,416.01 32,730.00
06 Oct 2021 51,594.79 2,317.15 4.70% 49,100.24 51,906.23 49,057.18 22,358.00
05 Oct 2021 49,277.64 1,062.53 2.20% 48,142.37 49,505.00 46,930.82 17,220.00
04 Oct 2021 48,215.11 576.13 1.21% 47,812.85 49,300.00 47,158.97 9,782.00
03 Oct 2021 47,638.98 -478.29 -0.99% 48,197.02 48,359.33 47,451.00 9,517.00
02 Oct 2021 48,117.27 4,294.84 9.80% 43,780.28 48,500.00 43,287.44 27,091.00
01 Oct 2021 43,822.43 2,300.92 5.54% 41,441.45 44,110.17 41,409.67 18,212.00
30 Sep 2021 41,521.51 540.12 1.32% 41,167.16 42,638.99 40,750.12 12,852.00
29 Sep 2021 40,981.39 -1,344.62 -3.18% 42,102.74 42,780.00 40,900.30 13,387.00
28 Sep 2021 42,326.01 -874.36 -2.02% 43,188.29 44,366.96 42,136.10 12,539.00
27 Sep 2021 43,200.37 465.12 1.09% 42,753.95 43,937.00 40,803.00 12,045.00
26 Sep 2021 42,735.25 22.05 0.05% 42,712.87 42,998.76 41,697.04 9,054.00
25 Sep 2021 42,713.20 -2,082.28 -4.65% 44,999.94 45,200.00 40,854.90 25,956.00
24 Sep 2021 44,795.48 1,226.56 2.82% 43,538.97 45,000.00 43,096.73 18,134.00
23 Sep 2021 43,568.92 3,224.11 7.99% 41,047.73 44,035.44 40,570.42 23,500.00
22 Sep 2021 40,344.81 -2,563.25 -5.97% 42,588.02 43,639.88 39,642.20 33,570.00
21 Sep 2021 42,908.06 -4,267.13 -9.05% 47,206.55 47,295.00 42,500.00 30,499.00
20 Sep 2021 47,175.19 -1,026.59 -2.13% 48,364.75 48,379.19 46,850.87 8,573.00
19 Sep 2021 48,201.78 926.40 1.96% 47,207.75 48,825.62 47,050.00 9,160.00
18 Sep 2021 47,275.38 -548.43 -1.15% 47,713.40 48,176.64 46,752.67 11,310.00
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:20211017 14:49:00