BTCUSD

Bitcoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 441,346,208,313 SHA-256d
  Change % Change Current Price Bid Offer
-50.44 -0.22% 23,096.97 23,094.89 23,097.52
Open High Low Prev. Close 52 Week Range
23,090.59 23,143.21 22,666.23 23,145.37 17,579.24 - 69,000.00
Exchange Time Size Trade Price Currency
GDAX 07:17:31 0.002330 23,096.97 USD
Price x Volume Volume Base Symbol Related Pairs
208,842,341.88 9,108.73 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week22,977.2424,251.0822,392.8824,201.87119.730.52%
1 Month19,283.3824,663.9318,892.0025,504.393,813.5919.78%
3 Months30,454.2532,383.9617,579.2427,443.92-7,357.28-24.16%
6 Months44,368.4848,240.0017,579.2424,608.81-21,271.51-47.94%
1 Year46,298.0269,000.0017,579.2420,919.97-23,201.05-50.11%
3 Years11,891.9569,000.003,596.0013,738,913.9411,205.0294.22%
5 Years3,373.8269,000.002,946.628,373,197.8719,723.15584.59%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 23,154.70 -641.96 -2.70% 23,805.51 23,929.35 22,885.05 26,175.00
Aug 08 2022 23,796.66 619.38 2.67% 23,177.62 24,251.08 23,158.32 30,137.00
Aug 07 2022 23,177.28 191.85 0.83% 22,932.68 23,405.02 22,852.13 11,003.00
Aug 06 2022 22,985.43 -202.57 -0.87% 23,329.44 23,357.19 22,917.49 11,779.00
Aug 05 2022 23,188.00 532.23 2.35% 22,620.38 23,478.58 22,589.83 34,115.00
Aug 04 2022 22,655.77 -177.67 -0.78% 22,818.82 23,234.29 22,392.88 26,503.00
Aug 03 2022 22,833.44 -224.49 -0.97% 22,977.24 23,650.96 22,694.56 29,697.00
Aug 02 2022 23,057.93 -219.78 -0.94% 23,257.93 23,464.97 22,659.06 20,114.00
Aug 01 2022 23,277.71 -116.10 -0.50% 23,320.57 23,518.89 22,850.00 17,478.00
Jul 31 2022 23,393.81 -224.22 -0.95% 23,611.21 24,175.37 23,240.01 11,812.00
Jul 30 2022 23,618.03 -290.58 -1.22% 23,802.25 24,663.93 23,516.11 18,238.00
Jul 29 2022 23,908.61 63.91 0.27% 23,890.09 24,432.00 23,429.71 24,873.00
Jul 28 2022 23,844.70 951.09 4.15% 22,985.51 24,206.11 22,652.35 33,904.00
Jul 27 2022 22,893.61 1,668.20 7.86% 21,223.53 23,110.73 21,045.73 31,135.00
Jul 26 2022 21,225.41 -145.39 -0.68% 21,276.07 21,315.57 20,715.00 25,667.00
Jul 25 2022 21,370.80 -1,263.02 -5.58% 22,590.58 22,665.74 21,370.80 27,581.00
Jul 24 2022 22,633.82 163.79 0.73% 22,569.33 23,036.46 22,263.85 12,836.00
Jul 23 2022 22,470.03 -231.10 -1.02% 22,676.86 23,006.16 21,941.01 16,810.00
Jul 22 2022 22,701.13 -439.64 -1.90% 23,142.47 23,763.55 22,505.56 27,343.00
Jul 21 2022 23,140.77 -221.16 -0.95% 23,241.88 23,425.89 22,340.07 30,943.00
Jul 20 2022 23,361.93 9.73 0.04% 23,406.77 24,287.13 22,899.00 41,173.00
Jul 19 2022 23,352.20 1,049.28 4.70% 22,254.30 23,800.00 21,588.00 42,188.00
Jul 18 2022 22,302.92 1,479.46 7.10% 20,786.75 22,777.00 20,778.47 41,576.00
Jul 17 2022 20,823.46 -400.13 -1.89% 21,202.46 21,667.10 20,750.10 15,551.00
Jul 16 2022 21,223.59 386.15 1.85% 20,782.23 21,582.71 20,475.94 17,387.00
Jul 15 2022 20,837.44 259.41 1.26% 20,549.81 21,196.37 20,368.67 23,060.00
Jul 14 2022 20,578.03 411.00 2.04% 20,305.89 20,893.73 19,607.14 31,095.00
Jul 13 2022 20,167.03 809.23 4.18% 19,283.38 20,330.71 18,892.00 33,935.00
Jul 12 2022 19,357.80 -654.75 -3.27% 19,932.10 20,037.46 19,214.10 26,554.00
Jul 11 2022 20,012.55 -827.25 -3.97% 20,790.62 20,822.23 19,860.12 20,618.00
Jul 10 2022 20,839.80 -743.03 -3.44% 21,587.07 21,595.75 20,636.53 14,069.00
Jul 09 2022 21,582.83 -252.87 -1.16% 21,595.51 21,959.30 21,311.04 12,276.00
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.

Log in to InvestorsHub
Register Now