BTCUSD

Bitcoin Historical Data - BTCUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 1,050,962,287,517 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
137.46 0.25% 55,972.26 55,972.25 55,972.26
Open Price High Price Low Price Prev. Close 52 Week Range
55,801.77 56,498.97 54,500.00 55,834.80 8,185.00 - 64,900.00
Exchange Last Trade Size Trade Price Currency
GDAX 01:44:45 0.000329 55,972.26 USD
Price x Volume Volume Base Symbol Related Pairs
616,264,092.42 11,098.66 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week56,836.0759,598.8053,000.0022,833.68-863.81-1.52%
1 Month59,881.4864,900.0047,044.0123,546.80-3,909.22-6.53%
3 Months47,902.6964,900.0043,016.0024,959.848,069.5716.85%
6 Months15,300.0764,900.0015,293.0431,590.8540,672.19265.83%
1 Year8,771.3464,900.008,185.0025,210.1047,200.92538.13%
3 Years9,009.9064,900.003,120.0013,787,186.0446,962.36521.23%
5 Years452.4564,900.00437.398,435,153.0755,519.8112,271.01%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
11 May 2021 56,010.20 -2,232.38 -3.83% 58,267.11 59,598.80 53,643.36 23,474.00
10 May 2021 58,242.58 -522.99 -0.89% 58,929.47 59,318.35 56,445.99 21,552.00
09 May 2021 58,765.57 1,370.19 2.39% 57,540.01 59,559.84 56,980.01 21,298.00
08 May 2021 57,395.38 745.35 1.32% 56,256.47 58,735.95 55,300.00 23,920.00
07 May 2021 56,650.03 -625.13 -1.09% 57,422.69 58,420.20 55,309.00 18,325.00
06 May 2021 57,275.16 3,907.57 7.32% 53,614.75 57,999.80 53,000.00 25,987.00
05 May 2021 53,367.59 -3,893.85 -6.80% 56,836.07 57,214.40 53,200.00 25,277.00
04 May 2021 57,261.44 654.10 1.16% 56,849.47 58,986.00 56,500.00 19,210.00
03 May 2021 56,607.34 -1,263.77 -2.18% 57,847.86 57,959.50 56,072.00 10,228.00
02 May 2021 57,871.11 -103.13 -0.18% 57,892.92 58,550.00 57,050.94 13,619.00
01 May 2021 57,974.24 4,307.23 8.03% 53,538.61 57,987.23 53,068.43 22,941.00
30 Apr 2021 53,667.01 -1,150.64 -2.10% 54,786.99 55,226.86 52,369.61 19,258.00
29 Apr 2021 54,817.65 -193.98 -0.35% 55,118.25 56,500.00 53,868.40 19,840.00
28 Apr 2021 55,011.63 1,038.02 1.92% 53,848.42 55,509.39 53,321.00 17,450.00
27 Apr 2021 53,973.61 5,022.51 10.26% 49,112.60 54,400.00 48,817.62 40,691.00
26 Apr 2021 48,951.10 -1,256.00 -2.50% 50,120.77 50,591.38 47,044.01 20,064.00
25 Apr 2021 50,207.10 -764.14 -1.50% 50,836.24 51,056.56 48,726.87 15,525.00
24 Apr 2021 50,971.24 -706.03 -1.37% 51,444.02 52,147.52 47,464.65 47,495.00
23 Apr 2021 51,677.27 -2,422.74 -4.48% 53,600.01 55,469.98 50,500.00 29,635.00
22 Apr 2021 54,100.01 -2,256.78 -4.00% 56,556.06 56,810.56 53,620.91 22,387.00
21 Apr 2021 56,356.79 523.78 0.94% 55,361.06 57,111.00 53,430.01 25,550.00
20 Apr 2021 55,833.01 -614.06 -1.09% 56,126.47 57,600.00 54,187.85 24,435.00
19 Apr 2021 56,447.07 -3,870.54 -6.42% 60,130.10 60,437.97 51,751.10 40,290.00
18 Apr 2021 60,317.61 -1,195.58 -1.94% 61,547.16 62,572.48 59,700.00 15,167.00
17 Apr 2021 61,513.19 -1,715.85 -2.71% 63,300.96 63,604.34 60,048.43 25,264.00
16 Apr 2021 63,229.04 443.16 0.71% 63,225.96 63,831.82 62,036.73 14,202.00
15 Apr 2021 62,785.88 -645.50 -1.02% 63,485.71 64,900.00 61,290.00 30,394.00
14 Apr 2021 63,431.38 3,514.76 5.87% 59,881.48 63,882.50 59,781.20 25,819.00
13 Apr 2021 59,916.62 -43.40 -0.07% 60,237.68 61,199.00 59,369.00 16,527.00
12 Apr 2021 59,960.02 195.35 0.33% 59,667.52 60,658.89 59,177.06 10,759.00
11 Apr 2021 59,764.67 1,637.80 2.82% 58,079.46 61,218.97 57,875.41 19,795.00
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:20210511 15:44:51