BTCUSD

Bitcoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 919,346,192,748 SHA-256d
  Change % Change Current Price Bid Offer
4,519.22 10.01% 49,667.00 49,666.99 49,667.00
Open High Low Prev. Close 52 Week Range
45,147.78 49,699.00 43,016.00 45,147.78 3,596.00 - 58,367.00
Exchange Time Size Trade Price Currency
GDAX 18:24:13 0.009870 49,667.00 USD
Price x Volume Volume Base Symbol Related Pairs
1,667,472,456.48 34,804.07 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week57,529.4558,367.0043,016.0043,715.28-7,862.45-13.67%
1 Month33,130.4158,367.0032,200.0034,089.5416,536.5949.91%
3 Months19,395.0058,367.0017,580.0039,746.0630,272.00156.08%
6 Months11,660.3058,367.009,813.0029,841.9438,006.70325.95%
1 Year8,567.5058,367.003,596.0037,777.7441,099.50479.71%
3 Years10,313.0058,367.003,120.0013,848,455.7739,354.00381.60%
5 Years435.1358,367.00394.048,440,266.8149,231.8711,314.26%

BTCUSD 1 Month Historical Prices

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


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.