1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Bitcoin (BTCUSD)
  6. Historical

BTCUSD

Bitcoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 920,693,432,514 SHA-256d
  Change % Change Current Price Bid Offer
-618.24 -1.25% 48,798.08 48,792.21 48,798.08
Open High Low Prev. Close 52 Week Range
49,341.87 49,408.81 48,351.56 49,416.32 17,580.00 - 69,000.00
Exchange Time Size Trade Price Currency
GEMN 01:01:25 0.001908 48,797.81 USD
Price x Volume Volume Base Symbol Related Pairs
281,639,103.49 5,750.81 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week57,471.0859,249.7743,333.7722,669.82-8,673.00-15.09%
1 Month63,419.2869,000.0043,333.7718,016.94-14,621.20-23.05%
3 Months46,139.1969,000.0039,642.2017,456.612,658.895.76%
6 Months35,506.2169,000.0028,811.9818,280.6213,291.8737.44%
1 Year19,229.4869,000.0017,580.0025,253.1229,568.60153.77%
3 Years3,716.8369,000.003,120.0013,765,676.4045,081.251,212.90%
5 Years764.2169,000.00755.768,420,203.8648,033.876,285.42%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2021 49,204.58 230.56 0.47% 49,251.72 49,783.00 47,837.95 23,899.00
Dec 04 2021 48,974.02 -4,815.54 -8.95% 53,616.32 53,876.09 43,333.77 42,686.00
Dec 03 2021 53,789.56 -2,812.96 -4.97% 56,538.05 57,534.14 51,902.47 20,166.00
Dec 02 2021 56,602.52 -561.87 -0.98% 57,057.81 57,423.69 55,845.00 16,224.00
Dec 01 2021 57,164.39 258.35 0.45% 56,873.01 59,118.84 56,500.00 19,959.00
Nov 30 2021 56,906.04 -896.65 -1.55% 57,669.08 59,249.77 55,930.00 19,674.00
Nov 29 2021 57,802.69 616.82 1.08% 57,471.08 58,908.27 56,730.00 16,077.00
Nov 28 2021 57,185.87 2,765.57 5.08% 54,662.12 57,490.00 53,506.07 9,672.00
Nov 27 2021 54,420.30 647.33 1.20% 53,684.56 55,316.67 53,642.58 10,134.00
Nov 26 2021 53,772.97 -5,170.22 -8.77% 59,075.57 59,187.33 53,533.00 24,121.00
Nov 25 2021 58,943.19 1,752.88 3.06% 57,340.58 59,445.99 57,037.04 13,643.00
Nov 24 2021 57,190.31 -462.83 -0.80% 57,599.99 57,742.69 55,875.01 15,310.00
Nov 23 2021 57,653.14 1,249.93 2.22% 56,334.49 57,886.03 55,377.49 17,680.00
Nov 22 2021 56,403.21 -2,594.42 -4.40% 58,573.91 59,526.51 55,641.03 20,021.00
Nov 21 2021 58,997.63 -852.37 -1.42% 59,757.42 60,057.87 58,509.69 8,271.00
Nov 20 2021 59,850.00 1,818.78 3.13% 58,126.73 59,885.21 57,429.18 9,623.00
Nov 19 2021 58,031.22 1,177.18 2.07% 56,787.17 58,412.12 55,625.00 20,408.00
Nov 18 2021 56,854.04 -3,488.15 -5.78% 60,213.62 60,977.21 56,514.13 27,839.00
Nov 17 2021 60,342.19 110.86 0.18% 59,883.27 60,824.38 58,555.00 23,183.00
Nov 16 2021 60,231.33 -3,542.47 -5.55% 63,088.65 63,288.03 58,790.39 26,705.00
Nov 15 2021 63,773.80 -1,395.09 -2.14% 65,825.49 66,339.90 63,371.00 12,888.00
Nov 14 2021 65,168.89 660.18 1.02% 64,478.26 65,330.03 63,596.90 7,601.00
Nov 13 2021 64,508.71 444.07 0.69% 64,415.27 64,990.00 63,394.17 7,898.00
Nov 12 2021 64,064.64 -817.36 -1.26% 64,799.89 65,477.06 62,305.00 15,119.00
Nov 11 2021 64,882.00 83.37 0.13% 64,742.91 65,600.00 64,133.78 13,047.00
Nov 10 2021 64,798.63 -2,152.06 -3.21% 67,071.42 69,000.00 62,800.00 23,219.00
Nov 09 2021 66,950.69 -588.08 -0.87% 67,240.41 68,568.85 66,261.79 18,021.00
Nov 08 2021 67,538.77 4,563.26 7.25% 63,419.28 67,792.77 63,369.92 21,374.00
Nov 07 2021 62,975.51 1,510.65 2.46% 61,511.02 63,110.99 61,397.86 7,605.00
Nov 06 2021 61,464.86 428.13 0.70% 60,976.37 61,599.25 60,125.00 8,469.00
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.