BTCUSD

Bitcoin Historical Data - BTCUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 362,942,382,587 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
1,285.35 7.07% 19,475.10 19,472.57 19,473.37
High Price Low Price Open Price Prev. Close 52 Week Range
19,873.23 17,535.26 18,189.75 18,189.75 3,596.00 - 19,852.46
Exchange Last Trade Size Trade Price Currency
GDAX 03:14:56 0.050000 19,475.10 USD
Price x Volume Volume Base Symbol Related Pairs
556,976,997.04 29,199.71 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week18,437.1819,852.4616,200.0034,399.781,037.925.63%
1 Month13,800.0019,852.4613,215.0028,221.405,675.1041.12%
3 Months10,255.7619,852.469,819.8319,877.229,219.3489.89%
6 Months9,412.1019,852.468,815.0119,185.0310,063.00106.92%
1 Year7,738.6719,852.463,596.0041,018,597.5511,736.43151.66%
3 Years10,198.6020,089.003,120.0013,927,484.579,276.5090.96%
5 Years377.4120,089.00349.468,446,329.9019,097.695,060.14%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Nov 2020 18,180.27 474.02 2.68% 17,737.00 18,359.00 17,535.26 15,490.00
29 Nov 2020 17,706.25 622.21 3.64% 17,130.74 17,933.25 16,880.00 19,591.00
28 Nov 2020 17,084.04 3.91 0.02% 17,138.21 17,477.00 16,400.00 33,141.00
27 Nov 2020 17,080.13 -1,746.29 -9.28% 18,725.90 18,915.48 16,200.00 75,242.00
26 Nov 2020 18,826.42 -310.55 -1.62% 19,179.74 19,500.00 18,052.02 30,657.00
25 Nov 2020 19,136.97 770.57 4.20% 18,397.86 19,469.00 18,001.00 39,991.00
24 Nov 2020 18,366.40 -87.95 -0.48% 18,437.18 18,777.77 18,001.00 26,683.00
23 Nov 2020 18,454.35 -289.69 -1.55% 18,694.98 18,980.00 17,610.77 23,449.00
22 Nov 2020 18,744.04 75.74 0.41% 18,687.73 18,980.00 18,350.00 20,256.00
21 Nov 2020 18,668.30 850.69 4.77% 17,859.24 18,830.30 17,764.76 26,791.00
20 Nov 2020 17,817.61 -29.44 -0.16% 17,796.31 18,488.00 17,205.02 25,659.00
19 Nov 2020 17,847.05 169.43 0.96% 17,695.92 18,488.00 17,205.02 49,601.00
18 Nov 2020 17,677.62 950.21 5.68% 16,735.23 17,880.00 16,555.46 36,984.00
17 Nov 2020 16,727.41 734.51 4.59% 15,936.27 16,892.90 15,878.40 21,719.00
16 Nov 2020 15,992.90 -104.27 -0.65% 16,086.13 16,339.56 15,708.24 9,085.00
15 Nov 2020 16,097.17 -246.38 -1.51% 16,339.56 16,491.92 15,708.24 14,073.00
14 Nov 2020 16,343.55 57.83 0.36% 16,326.47 16,491.92 15,975.00 21,855.00
13 Nov 2020 16,285.72 566.18 3.60% 15,705.73 16,370.89 15,293.04 33,320.00
12 Nov 2020 15,719.54 426.11 2.79% 15,300.07 16,000.00 15,293.04 19,470.00
11 Nov 2020 15,293.43 -33.50 -0.22% 15,319.11 15,481.06 15,090.08 18,920.00
10 Nov 2020 15,326.93 -190.07 -1.22% 15,512.98 15,856.90 14,817.14 30,682.00
09 Nov 2020 15,517.00 664.17 4.47% 14,794.08 15,666.00 14,721.90 17,054.00
08 Nov 2020 14,852.83 -748.23 -4.80% 15,593.51 15,779.24 14,310.00 32,221.00
07 Nov 2020 15,601.06 29.60 0.19% 15,609.41 15,977.67 15,190.36 37,138.00
06 Nov 2020 15,571.46 1,437.84 10.17% 14,153.08 15,775.00 13,530.01 47,452.00
05 Nov 2020 14,133.62 146.52 1.05% 14,022.64 14,273.60 13,290.00 25,614.00
04 Nov 2020 13,987.10 387.09 2.85% 13,575.91 14,081.45 13,215.00 19,710.00
03 Nov 2020 13,600.01 -133.95 -0.98% 13,800.00 13,840.00 13,215.00 18,337.00
02 Nov 2020 13,733.96 -84.66 -0.61% 13,786.08 13,906.74 13,630.05 9,126.00
01 Nov 2020 13,818.62 211.26 1.55% 13,566.61 14,098.92 13,131.31 18,584.00
31 Oct 2020 13,607.36 135.56 1.01% 13,453.00 13,687.82 12,975.00 23,446.00
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:20201130 16:24:20