BTCUSD

Bitcoin Historical Data - BTCUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 906,117,253,969 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
3,545.72 7.85% 48,693.50 48,693.50 48,693.51
Open Price High Price Low Price Prev. Close 52 Week Range
45,147.78 49,589.00 43,016.00 45,147.78 3,596.00 - 58,367.00
Exchange Last Trade Size Trade Price Currency
GDAX 08:38:59 0.001982 48,693.51 USD
Price x Volume Volume Base Symbol Related Pairs
1,569,216,454.97 32,802.74 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week57,529.4558,367.0043,016.0043,715.28-8,835.95-15.36%
1 Month33,130.4158,367.0032,200.0034,089.5415,563.0946.98%
3 Months19,395.0058,367.0017,580.0039,746.0629,298.50151.06%
6 Months11,660.3058,367.009,813.0029,841.9437,033.20317.60%
1 Year8,567.5058,367.003,596.0037,777.7440,126.00468.35%
3 Years10,313.0058,367.003,120.0013,848,455.7738,380.50372.16%
5 Years435.1358,367.00394.048,440,266.8148,258.3711,090.54%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
01 Mar 2021 45,129.66 -971.34 -2.11% 46,173.40 46,656.00 43,016.00 31,775.00
28 Feb 2021 46,101.00 -97.26 -0.21% 46,578.74 48,380.14 45,022.90 8,994.00
27 Feb 2021 46,198.26 -889.20 -1.89% 46,956.87 48,464.64 44,150.00 49,625.00
26 Feb 2021 47,087.46 -2,590.59 -5.21% 49,732.51 52,107.83 47,002.00 38,387.00
25 Feb 2021 49,678.05 1,243.22 2.57% 48,684.79 51,415.41 47,002.00 41,071.00
24 Feb 2021 48,434.83 -5,577.57 -10.33% 57,473.48 57,529.45 44,888.08 103,364.00
23 Feb 2021 54,012.40 -3,461.22 -6.02% 57,529.45 58,367.00 47,000.00 32,788.00
22 Feb 2021 57,473.62 1,490.86 2.66% 55,750.01 58,367.00 55,531.23 18,658.00
21 Feb 2021 55,982.76 194.06 0.35% 56,248.51 57,563.57 53,961.90 19,901.00
20 Feb 2021 55,788.70 4,133.48 8.00% 51,603.01 56,370.05 50,500.00 35,000.00
19 Feb 2021 51,655.22 -497.12 -0.95% 52,295.90 52,549.99 50,875.00 21,889.00
18 Feb 2021 52,152.34 3,010.67 6.13% 49,437.94 52,727.04 48,942.87 36,429.00
17 Feb 2021 49,141.67 1,261.76 2.64% 47,902.69 50,556.08 47,051.22 31,424.00
16 Feb 2021 47,879.91 -940.35 -1.93% 48,770.66 49,093.44 45,850.35 25,972.00
15 Feb 2021 48,820.26 1,700.31 3.61% 47,123.11 49,700.00 47,114.63 20,506.00
14 Feb 2021 47,119.95 -380.53 -0.80% 47,470.01 48,912.00 46,300.00 16,497.00
13 Feb 2021 47,500.48 -319.52 -0.67% 48,302.73 48,912.00 46,300.00 30,820.00
12 Feb 2021 47,820.00 2,945.17 6.56% 44,926.72 48,690.00 43,706.86 36,364.00
11 Feb 2021 44,874.83 -1,730.60 -3.71% 46,574.36 48,200.00 43,706.86 34,150.00
10 Feb 2021 46,605.43 496.26 1.08% 47,149.45 48,200.00 45,020.00 49,829.00
09 Feb 2021 46,109.17 7,082.84 18.15% 38,929.49 46,750.00 37,371.35 62,417.00
08 Feb 2021 39,026.33 -258.95 -0.66% 39,355.71 41,000.00 37,371.35 26,774.00
07 Feb 2021 39,285.28 1,303.67 3.43% 38,569.23 41,000.00 38,298.02 38,943.00
06 Feb 2021 37,981.61 1,028.85 2.78% 37,052.57 38,349.00 36,605.87 24,502.00
05 Feb 2021 36,952.76 -547.24 -1.46% 37,910.35 38,769.00 36,156.45 41,768.00
04 Feb 2021 37,500.00 1,869.61 5.25% 35,406.57 37,698.74 35,393.80 31,113.00
03 Feb 2021 35,630.39 2,115.69 6.31% 33,582.94 36,000.00 33,130.41 25,834.00
02 Feb 2021 33,514.70 381.99 1.15% 33,130.41 34,728.57 32,200.00 27,726.00
01 Feb 2021 33,132.71 -1,188.44 -3.46% 34,318.92 34,900.00 32,200.00 22,393.00
31 Jan 2021 34,321.15 22.89 0.07% 34,337.45 38,664.33 31,990.00 29,618.00
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:20210301 21:39:02