Bitcoin Historical Data - BTCUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 143,889,313,712 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
  821.64 11.31% 8,086.74 8,085.08 8,086.64
High Price Low Price Open Price Prev. Close 52 Week Range
8,165.10 7,204.42 7,265.10 7,265.10 3,120.00 - 8,604.74
Exchange Last Trade Size Trade Price Currency
GDAX 21:31:35 0.268955 8,086.74 USD
Price x Volume Volume Base Symbol Related Pairs
217,725,722.25 27,821.01 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week7,160.738,405.006,178.000.0002402165386820.00087443610434468.59k926.0112.93%
1 Month5,320.858,405.004,357.103.97842111836E-50.00087443610434434.66k2,765.8951.98%
3 Months4,109.998,405.003,625.002.46741875453E-50.00092325508112826.48k3,976.7596.76%
6 Months5,559.698,405.003,120.002.46741875453E-50.0013239499807529.65k2,527.0545.45%
1 Year8,255.368,604.743,120.001.38680238819E-50.0024734687203246.67k-168.62-2.04%
3 Years437.7920,089.00437.391.38680238819E-50.0168301664194240.54k7,648.951,747.16%
5 Years446.3120,089.00171.511.38680238819E-50.0168301664194185.99k7,640.441,711.93%

BTCUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
19 May 20197,277.13-85.08-1.16%7,204.427,494.2024,021.00
18 May 20197,362.21-523.20-6.64%6,178.008,388.0087,443.00
17 May 20197,885.41-350.13-4.25%7,660.798,390.9555,658.00
16 May 20198,235.54+244.49+3.06%6,864.938,405.0071,840.00
14 May 20197,991.05+153.65+1.96%7,621.278,350.0025,007.00
14 May 20197,837.40+891.98+12.84%6,861.648,195.0086,658.00
13 May 20196,945.42-396.14-5.40%6,724.107,593.4685,893.00
12 May 20197,341.56+999.04+15.75%6,105.007,464.1369,951.00
11 May 20196,342.52+190.32+3.09%6,105.006,440.8632,783.00
10 May 20196,152.20+219.00+3.69%5,925.416,171.1031,613.00
09 May 20195,933.20+119.13+2.05%5,660.005,990.0023,678.00
08 May 20195,814.07+126.27+2.22%5,687.605,979.2238,178.00
07 May 20195,687.80-33.08-0.58%5,562.445,753.6620,848.00
06 May 20195,720.88-57.28-0.99%5,512.005,845.375,058.00
05 May 20195,778.16+118.94+2.10%5,363.105,846.1327,896.00
04 May 20195,659.22+266.15+4.94%5,306.095,799.1535,873.00
03 May 20195,393.07+75.29+1.42%5,265.615,422.9917,219.00
02 May 20195,317.78+50.08+0.95%5,131.105,361.5214,511.00
01 May 20195,267.70+124.51+2.42%5,126.255,302.2117,004.00
30 Apr 20195,143.19-1.42-0.03%5,061.105,200.0017,221.00
29 Apr 20195,144.61-22.02-0.43%5,099.005,220.043,978.00
28 Apr 20195,166.63+15.04+0.29%5,041.145,295.0310,579.00
27 Apr 20195,151.59+30.59+0.60%4,963.005,512.1238,675.00
26 Apr 20195,121.00-316.53-5.82%4,357.105,513.6635,907.00
25 Apr 20195,437.53-109.27-1.97%5,361.015,650.0032,628.00
24 Apr 20195,546.80+163.52+3.04%5,250.465,650.0035,253.00
23 Apr 20195,383.28+74.91+1.41%5,213.345,453.3023,989.00
22 Apr 20195,308.37-11.64-0.22%5,200.005,370.0012,996.00
21 Apr 20195,320.01+26.71+0.50%5,260.245,362.9710,997.00
20 Apr 20195,293.30+13.30+0.25%5,180.375,366.5016,560.00
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:20190519 11:31:40