BTCUSD

Bitcoin (BTCUSD)

BTCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 36,456.24 -4,253.77 -10.45% 40,600.55 41,127.79 35,422.00 52,152.00
Jan 20 2022 40,710.01 -994.67 -2.39% 41,685.01 43,511.99 40,561.47 19,910.00
Jan 19 2022 41,704.68 -692.00 -1.63% 42,325.40 42,586.03 41,126.00 17,860.00
Jan 18 2022 42,396.68 144.33 0.34% 42,172.61 42,692.71 41,291.24 12,879.00
Jan 17 2022 42,252.35 -883.35 -2.05% 43,190.51 43,200.00 41,567.64 13,113.00
Jan 16 2022 43,135.70 -58.24 -0.13% 43,043.49 43,497.24 42,600.00 7,924.00
Jan 15 2022 43,193.94 126.13 0.29% 43,018.19 43,819.39 42,577.35 7,615.00
Jan 14 2022 43,067.81 408.03 0.96% 42,419.57 43,473.98 41,752.00 16,226.00
Jan 13 2022 42,659.78 -1,280.71 -2.91% 43,986.70 44,453.22 42,325.00 17,686.00
Jan 12 2022 43,940.49 1,182.33 2.77% 42,878.86 44,342.83 42,459.21 19,146.00
Jan 11 2022 42,758.16 939.54 2.25% 41,797.92 43,130.00 41,274.80 22,582.00
Jan 10 2022 41,818.62 -49.77 -0.12% 41,914.14 42,250.00 39,657.79 25,499.00
Jan 09 2022 41,868.39 82.34 0.20% 41,567.00 42,831.12 41,209.53 13,079.00
Jan 08 2022 41,786.05 346.85 0.84% 41,576.63 42,318.97 40,505.30 17,016.00
Jan 07 2022 41,439.20 -1,687.56 -3.91% 43,077.85 43,085.11 40,571.53 29,293.00
Jan 06 2022 43,126.76 -541.36 -1.24% 43,382.58 43,794.50 42,432.99 25,729.00
Jan 05 2022 43,668.12 -2,215.34 -4.83% 45,775.36 47,076.55 42,500.00 23,897.00
Jan 04 2022 45,883.46 -580.59 -1.25% 46,431.90 47,532.89 45,515.00 18,397.00
Jan 03 2022 46,464.05 -901.14 -1.90% 47,262.81 47,583.33 45,700.00 13,046.00
Jan 02 2022 47,365.19 -218.12 -0.46% 47,652.24 47,989.40 46,633.36 8,108.00
Jan 01 2022 47,583.31 1,221.50 2.63% 46,339.77 47,967.12 46,205.00 12,074.00
Dec 31 2021 46,361.81 -734.32 -1.56% 47,180.51 48,574.70 45,650.00 21,808.00
Dec 30 2021 47,096.13 723.38 1.56% 46,415.01 47,926.15 45,990.00 29,241.00
Dec 29 2021 46,372.75 -1,334.93 -2.80% 47,539.61 48,149.58 46,094.02 21,799.00
Dec 28 2021 47,707.68 -3,124.40 -6.15% 50,576.90 50,688.15 47,300.23 24,398.00
Dec 27 2021 50,832.08 55.46 0.11% 50,835.20 52,100.00 50,480.00 13,494.00
Dec 26 2021 50,776.62 130.61 0.26% 50,430.48 51,295.33 49,583.63 8,187.00
Dec 25 2021 50,646.01 -84.76 -0.17% 50,759.20 51,171.68 50,191.84 6,948.00
Dec 24 2021 50,730.77 21.88 0.04% 50,835.55 51,878.60 50,470.97 13,062.00
Dec 23 2021 50,708.89 2,052.78 4.22% 48,622.20 51,397.82 48,042.30 12,371.00
Dec 22 2021 48,656.11 -395.51 -0.81% 48,941.16 49,599.80 48,450.00 8,031.00
Dec 21 2021 49,051.62 2,097.25 4.47% 46,977.60 49,339.31 46,645.05 17,289.00
Dec 20 2021 46,954.37 125.85 0.27% 46,556.47 47,548.93 45,577.04 10,674.00
Dec 19 2021 46,828.52 -142.13 -0.30% 46,859.13 48,300.00 46,441.78 6,672.00
Dec 18 2021 46,970.65 658.78 1.42% 46,152.15 47,356.24 45,520.20 5,262.00
Dec 17 2021 46,311.87 -1,363.25 -2.86% 47,695.60 48,001.90 45,469.32 18,233.00
Dec 16 2021 47,675.12 -1,083.31 -2.22% 48,943.76 49,466.29 47,528.88 16,455.00
Dec 15 2021 48,758.43 477.47 0.99% 48,292.33 49,500.00 46,530.00 23,090.00
Dec 14 2021 48,280.96 1,550.94 3.32% 46,491.63 48,686.91 46,300.00 20,681.00
Dec 13 2021 46,730.02 -3,336.29 -6.66% 50,201.84 50,218.42 45,727.92 23,406.00
Dec 12 2021 50,066.31 851.26 1.73% 49,412.17 50,787.53 48,665.43 12,716.00
Dec 11 2021 49,215.05 1,643.38 3.45% 47,239.07 49,517.18 46,800.00 13,347.00
Dec 10 2021 47,571.67 -371.88 -0.78% 47,619.71 50,148.49 47,185.11 17,721.00
Dec 09 2021 47,943.55 -2,553.75 -5.06% 50,741.50 50,830.98 47,323.23 8,585.00
Dec 08 2021 50,497.30 -99.92 -0.20% 50,545.58 51,247.81 48,579.30 13,919.00
Dec 07 2021 50,597.22 201.92 0.40% 50,661.61 51,995.00 50,067.10 15,577.00
Dec 06 2021 50,395.30 1,190.72 2.42% 49,341.87 51,105.00 47,255.58 22,106.00
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
Nov 05 2021 61,036.73 -291.86 -0.48% 61,480.78 62,638.59 60,777.00 12,569.00
Nov 04 2021 61,328.59 -1,752.78 -2.78% 62,889.41 63,114.14 60,728.77 13,312.00
Nov 03 2021 63,081.37 -93.82 -0.15% 63,341.70 63,568.36 60,718.44 14,753.00
Nov 02 2021 63,175.19 2,030.28 3.32% 60,918.08 64,300.00 60,672.16 16,858.00
Nov 01 2021 61,144.91 -236.70 -0.39% 61,301.85 62,500.00 59,500.00 14,802.00
Oct 31 2021 61,381.61 -354.78 -0.57% 62,132.49 62,427.02 60,001.00 11,159.00
Oct 30 2021 61,736.39 -458.07 -0.74% 62,190.01 62,277.60 60,725.01 8,933.00
Oct 29 2021 62,194.46 1,708.92 2.83% 60,593.73 62,974.00 60,188.73 20,648.00
Oct 28 2021 60,485.54 1,904.45 3.25% 58,674.06 62,333.00 57,653.88 24,445.00
Oct 27 2021 58,581.09 -1,771.44 -2.94% 60,325.73 61,488.00 58,153.17 22,688.00
Oct 26 2021 60,352.53 -2,638.89 -4.19% 62,952.01 63,290.49 59,837.07 14,560.00
Oct 25 2021 62,991.42 2,124.29 3.49% 60,772.14 63,726.58 60,653.50 13,370.00
Oct 24 2021 60,867.13 -417.29 -0.68% 61,415.00 61,491.96 59,522.89 8,279.00
Oct 23 2021 61,284.42 564.41 0.93% 60,617.64 61,750.00 59,650.00 8,387.00


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.