BTCUSD

Bitcoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 622,144,021,555 SHA-256d
  Change % Change Current Price Bid Offer
830.34 2.58% 33,053.50 33,053.50 33,053.51
Open High Low Prev. Close 52 Week Range
32,223.70 34,817.81 31,729.98 32,223.16 8,815.01 - 64,900.00
Exchange Time Size Trade Price Currency
GDAX 16:58:52 0.001502 33,053.50 USD
Price x Volume Volume Base Symbol Related Pairs
625,077,228.18 18,494.15 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week40,088.4940,499.0028,811.9832,306.65-7,034.99-17.55%
1 Month38,375.8341,322.5528,811.9828,761.59-5,322.33-13.87%
3 Months58,819.9964,900.0028,811.9826,572.95-25,766.49-43.81%
6 Months23,802.3064,900.0022,600.0032,439.569,251.2038.87%
1 Year9,710.9164,900.008,815.0126,444.0823,342.59240.37%
3 Years6,041.1064,900.003,120.0013,782,813.3827,012.40447.14%
5 Years625.5864,900.00531.338,430,922.5132,427.935,183.70%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 32,458.00 885.31 2.80% 31,582.03 33,352.00 28,811.98 40,965.00
Jun 21 2021 31,572.69 -4,080.94 -11.45% 35,661.39 35,741.54 31,259.00 56,868.00
Jun 20 2021 35,653.63 167.79 0.47% 35,602.67 36,139.73 33,347.05 28,122.00
Jun 19 2021 35,485.84 -268.95 -0.75% 35,727.26 36,457.18 34,833.26 21,193.00
Jun 18 2021 35,754.79 -2,339.71 -6.14% 37,943.63 38,216.22 35,153.16 31,723.00
Jun 17 2021 38,094.50 -197.99 -0.52% 38,365.58 39,554.98 37,365.63 21,675.00
Jun 16 2021 38,292.49 -2,010.66 -4.99% 40,088.49 40,499.00 38,105.00 25,598.00
Jun 15 2021 40,303.15 -221.24 -0.55% 40,269.93 41,322.55 39,510.98 23,261.00
Jun 14 2021 40,524.39 1,670.38 4.30% 39,159.41 41,076.03 38,734.10 30,977.00
Jun 13 2021 38,854.01 3,311.87 9.32% 35,434.41 39,396.00 34,780.57 23,199.00
Jun 12 2021 35,542.14 -1,805.76 -4.83% 37,283.50 37,449.50 34,635.47 19,912.00
Jun 11 2021 37,347.90 508.66 1.38% 36,565.02 37,695.00 35,952.70 14,681.00
Jun 10 2021 36,839.24 -613.83 -1.64% 37,521.30 38,425.67 35,800.00 30,527.00
Jun 09 2021 37,453.07 3,974.18 11.87% 33,205.63 37,573.99 32,408.53 37,019.00
Jun 08 2021 33,478.89 -219.83 -0.65% 33,809.51 34,069.00 31,004.95 73,922.00
Jun 07 2021 33,698.72 -2,070.90 -5.79% 35,808.49 36,812.39 33,555.34 23,377.00
Jun 06 2021 35,769.62 349.89 0.99% 35,506.21 36,479.50 35,258.00 12,066.00
Jun 05 2021 35,419.73 -1,505.99 -4.08% 36,841.66 37,921.35 34,832.17 19,216.00
Jun 04 2021 36,925.72 -2,234.22 -5.71% 38,982.14 39,249.80 35,593.22 25,156.00
Jun 03 2021 39,159.94 1,480.43 3.93% 37,702.12 39,489.82 37,184.88 19,944.00
Jun 02 2021 37,679.51 990.34 2.70% 36,646.87 38,237.37 35,920.00 22,104.00
Jun 01 2021 36,689.17 -707.06 -1.89% 37,540.82 37,915.62 35,669.14 21,080.00
May 31 2021 37,396.23 1,754.77 4.92% 35,523.99 37,534.09 34,183.00 25,890.00
May 30 2021 35,641.46 1,091.46 3.16% 34,337.13 36,500.00 33,333.00 20,658.00
May 29 2021 34,550.00 -1,159.19 -3.25% 35,804.11 37,325.00 33,650.86 31,295.00
May 28 2021 35,709.19 -2,929.29 -7.58% 38,193.83 38,900.00 34,688.00 42,834.00
May 27 2021 38,638.48 -689.03 -1.75% 39,182.36 40,440.95 37,191.99 26,348.00
May 26 2021 39,327.51 1,090.03 2.85% 38,375.83 40,900.00 37,837.36 35,699.00
May 25 2021 38,237.48 -444.16 -1.15% 39,073.60 39,878.51 36,481.26 34,411.00
May 24 2021 38,681.64 3,659.07 10.45% 35,210.60 39,966.87 34,407.17 54,980.00
May 23 2021 35,022.57 -2,576.87 -6.85% 37,012.91 38,295.33 31,111.00 57,850.00
May 22 2021 37,599.44 665.53 1.80% 38,121.29 38,593.64 37,253.08 32,956.00
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.