BTCUSD

Bitcoin Historical Data - BTCUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 192,149,672,820 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
128.37 1.25% 10,359.31 10,359.76 10,360.48
High Price Low Price Open Price Prev. Close 52 Week Range
10,541.25 10,135.22 10,529.93 10,230.94 3,596.00 - 12,883.48
Exchange Last Trade Size Trade Price Currency
GDAX 23:24:55 0.114320 10,360.52 USD
Price x Volume Volume Base Symbol Related Pairs
177,350,353.35 17,078.14 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week10,950.5411,179.9010,180.0012,995.60-591.23-5.40%
1 Month11,461.7812,086.009,813.0017,856.36-1,102.47-9.62%
3 Months9,239.9912,883.488,905.8418,068.321,119.3212.11%
6 Months6,506.0012,883.485,678.2022,176.543,853.3159.23%
1 Year9,666.7912,883.483,596.0041,019,818.11692.527.16%
3 Years3,681.5820,089.003,120.0013,954,379.146,677.73181.38%
5 Years234.3620,089.00232.478,451,064.8410,124.954,320.22%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
24 Sep 2020 10,451.68 -71.42 -0.68% 10,529.87 10,541.25 10,380.49 7,683.00
23 Sep 2020 10,523.10 72.13 0.69% 10,422.93 10,994.00 10,180.00 13,233.00
22 Sep 2020 10,450.97 -484.02 -4.43% 10,906.88 10,994.00 10,180.00 24,692.00
21 Sep 2020 10,934.99 -151.60 -1.37% 11,079.78 11,179.90 10,759.37 9,714.00
20 Sep 2020 11,086.59 163.66 1.50% 10,935.06 11,179.90 10,813.00 8,411.00
19 Sep 2020 10,922.93 -2.20 -0.02% 10,942.00 11,044.00 10,735.55 12,696.00
18 Sep 2020 10,925.13 -37.89 -0.35% 10,950.54 11,099.95 10,662.02 14,537.00
17 Sep 2020 10,963.02 184.37 1.71% 10,781.40 11,099.95 10,613.18 17,318.00
16 Sep 2020 10,778.65 119.61 1.12% 10,674.97 10,950.00 10,253.00 18,420.00
15 Sep 2020 10,659.04 336.22 3.26% 10,327.94 10,760.62 10,211.00 19,064.00
14 Sep 2020 10,322.82 -116.48 -1.12% 10,447.27 10,582.36 10,211.00 14,032.00
13 Sep 2020 10,439.30 43.31 0.42% 10,395.37 10,483.23 10,276.19 9,499.00
12 Sep 2020 10,395.99 44.27 0.43% 10,375.00 10,411.44 10,200.00 10,808.00
11 Sep 2020 10,351.72 127.73 1.25% 10,320.64 10,501.25 10,226.25 14,671.00
10 Sep 2020 10,223.99 102.81 1.02% 10,092.76 10,349.99 9,983.34 15,403.00
09 Sep 2020 10,121.18 -242.49 -2.34% 10,384.43 10,440.91 9,819.83 25,432.00
08 Sep 2020 10,363.67 85.23 0.83% 10,255.76 10,410.90 9,880.00 19,265.00
07 Sep 2020 10,278.44 139.69 1.38% 10,164.18 10,564.80 9,813.00 13,970.00
06 Sep 2020 10,138.75 -340.35 -3.25% 10,473.71 10,634.40 9,813.00 33,280.00
05 Sep 2020 10,479.10 346.81 3.42% 10,276.60 11,474.99 9,895.22 37,105.00
04 Sep 2020 10,132.29 -1,282.98 -11.24% 11,394.36 11,950.00 10,005.00 44,275.00
03 Sep 2020 11,415.27 -568.95 -4.75% 11,920.80 12,068.60 11,160.00 30,548.00
02 Sep 2020 11,984.22 308.40 2.64% 11,660.30 12,086.00 11,525.09 23,213.00
01 Sep 2020 11,675.82 -22.24 -0.19% 11,721.84 11,784.66 11,576.00 13,433.00
31 Aug 2020 11,698.06 227.60 1.98% 11,465.69 11,713.69 11,465.10 5,982.00
30 Aug 2020 11,470.46 -60.69 -0.53% 11,535.00 11,585.66 11,282.09 7,832.00
29 Aug 2020 11,531.15 212.70 1.88% 11,300.00 11,597.92 11,125.00 15,507.00
28 Aug 2020 11,318.45 -147.71 -1.29% 11,461.78 11,597.92 11,125.00 19,940.00
27 Aug 2020 11,466.16 95.39 0.84% 11,330.70 11,769.76 11,102.73 13,452.00
26 Aug 2020 11,370.77 -402.88 -3.42% 11,759.98 11,777.15 11,102.73 22,483.00
25 Aug 2020 11,773.65 111.31 0.95% 11,658.84 11,823.62 11,592.91 10,573.00
24 Aug 2020 11,662.34 -22.95 -0.20% 11,684.75 11,721.60 11,370.00 4,475.00
23 Aug 2020 11,685.29 156.79 1.36% 11,517.89 11,693.03 11,370.00 11,950.00
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:20200924 13:24:57