Bitcoin Historical Data - BTCUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 141,652,215,403 SHA-256d
  Change % Change Current Price Bid Offer
  113.65 1.44% 7,996.77 7,996.76 7,996.77
High Low Open Prev. Close 52 Week Range
8,070.69 7,794.73 7,870.03 7,874.98 3,120.00 - 8,488.10
Exchange Time Size Trade Price Currency
GDAX 10:11:32 0.006217 7,996.77 USD
Price x Volume Volume Base Symbol Related Pairs
121,015,454.84 15,230.61 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week7,880.188,388.006,178.000.0002402165386820.00087443610434443k116.591.48%
1 Month5,134.328,405.004,963.003.97842111836E-50.00087443610434437.26k2,862.4555.75%
3 Months3,792.148,405.003,670.002.46741875453E-50.00092325508112827.19k4,204.63110.88%
6 Months4,300.008,405.003,120.002.46741875453E-50.001026476802628.72k3,696.7785.97%
1 Year7,509.998,488.103,120.001.38680238819E-50.0023760904009844.77k486.786.48%
3 Years446.0620,089.00446.061.38680238819E-50.0168301664194240.13k7,550.711,692.75%
5 Years525.2320,089.00171.511.38680238819E-50.0168301664194185.95k7,471.541,422.53%

BTCUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 23 20197,878.87+220.70+2.88%7,467.107,984.9029,757.00
May 22 20197,658.17-329.44-4.12%7,506.128,112.9931,370.00
May 21 20197,987.61+18.18+0.23%7,573.128,179.9928,379.00
May 20 20197,969.43-258.42-3.14%7,573.128,198.2048,169.00
May 19 20198,227.85+950.72+13.06%7,204.428,315.0051,840.00
May 18 20197,277.13-85.08-1.16%7,204.427,494.2024,021.00
May 17 20197,362.21-523.20-6.64%6,178.008,388.0087,443.00
May 16 20197,885.41-350.13-4.25%7,660.798,390.9555,658.00
May 15 20198,235.54+244.49+3.06%6,864.938,405.0071,840.00
May 14 20197,991.05+153.65+1.96%7,621.278,350.0025,007.00
May 13 20197,837.40+891.98+12.84%6,861.648,195.0086,658.00
May 12 20196,945.42-396.14-5.40%6,724.107,593.4685,893.00
May 11 20197,341.56+999.04+15.75%6,105.007,464.1369,951.00
May 10 20196,342.52+190.32+3.09%6,105.006,440.8632,783.00
May 09 20196,152.20+219.00+3.69%5,925.416,171.1031,613.00
May 08 20195,933.20+119.13+2.05%5,660.005,990.0023,678.00
May 07 20195,814.07+126.27+2.22%5,687.605,979.2238,178.00
May 06 20195,687.80-33.08-0.58%5,562.445,753.6620,848.00
May 05 20195,720.88-57.28-0.99%5,512.005,845.375,058.00
May 04 20195,778.16+118.94+2.10%5,363.105,846.1327,896.00
May 03 20195,659.22+266.15+4.94%5,306.095,799.1535,873.00
May 02 20195,393.07+75.29+1.42%5,265.615,422.9917,219.00
May 01 20195,317.78+50.08+0.95%5,131.105,361.5214,511.00
Apr 30 20195,267.70+124.51+2.42%5,126.255,302.2117,004.00
Apr 29 20195,143.19-1.42-0.03%5,061.105,200.0017,221.00
Apr 28 20195,144.61-22.02-0.43%5,099.005,220.043,978.00
Apr 27 20195,166.63+15.04+0.29%5,041.145,295.0310,579.00
Apr 26 20195,151.59+30.59+0.60%4,963.005,512.1238,675.00
Apr 25 20195,121.00-316.53-5.82%4,357.105,513.6635,907.00
Apr 24 20195,437.53-109.27-1.97%5,361.015,650.0032,628.00
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.