Bitcoin Historical Data - BTCUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 112,240,275,916 SHA-256d
  Change % Change Current Price Bid Offer
  312.09 +5.04% 6,507.10 6,507.10 6,507.11
High Low Open Prev. Close 52 Week Range
6,647.50 6,180.01 6,216.30 6,195.01 2,685.14 - 20,089.00
Exchange Time Size Trade Price Currency
BFNX 15:12:36 0.005834 6,507.10 USD
Price x Volume Volume Base Symbol Related Pairs
417,687,632.42 65,317.52 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week8,376.818,488.107,664.9025.48k72.93k48.84k-1,869.71-22.32%
1 Month6,527.348,488.106,075.4425.48k145.88k81.4k-20.24-0.31%
3 Months9,184.709,395.125,750.0025.48k247.35k120.78k-2,677.60-29.15%
6 Months10,170.0011,788.005,750.0025.48k416.77k158.09k-3,662.90-36.02%
1 Year2,709.5620,089.002,685.1425.48k1.68M398.65k3,797.54140.15%
3 Years281.9120,089.00199.5725.48k1.68M271.54k6,225.192,208.25%
5 Years105.9920,089.00100.964k1.68M187.41k6,401.116,039.35%

BTCUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 14 20186,179.01-77.33-1.24%5,858.606,789.8080,108.00
Aug 13 20186,256.34-59.60-0.94%6,138.006,548.3049,761.00
Aug 12 20186,315.94+65.74+1.05%6,008.106,499.5017,695.00
Aug 11 20186,250.20+107.80+1.76%5,969.606,584.0551,219.00
Aug 10 20186,142.40-418.03-6.37%5,995.756,633.2162,139.00
Aug 09 20186,560.43+284.66+4.54%6,177.516,633.2152,001.00
Aug 08 20186,275.77-444.35-6.61%6,120.006,725.4178,414.00
Aug 07 20186,720.12-214.88-3.10%6,663.487,159.6851,092.00
Aug 06 20186,935.00-97.60-1.39%6,847.007,153.6042,017.00
Aug 05 20187,032.60+19.30+0.28%6,890.007,090.0038,477.00
Aug 04 20187,013.30-402.90-5.43%6,928.807,492.2055,121.00
Aug 03 20187,416.20-120.90-1.60%7,282.107,531.4060,219.00
Aug 02 20187,537.10-72.40-0.95%7,471.997,707.4222,331.00
Aug 01 20187,609.50-135.60-1.75%7,440.207,756.1051,850.00
Jul 31 20187,745.10-416.63-5.10%7,664.908,184.0772,931.00
Jul 30 20188,161.73-60.17-0.73%7,853.018,295.0030,860.00
Jul 29 20188,221.90+8.90+0.11%8,123.008,313.3025,480.00
Jul 28 20188,213.00+36.40+0.45%8,055.008,240.5026,512.00
Jul 27 20188,176.60+235.80+2.97%7,815.098,291.0061,534.00
Jul 26 20187,940.80-327.45-3.96%7,869.608,323.1059,571.00
Jul 25 20188,268.25+85.45+1.04%8,073.008,488.1064,962.00
Jul 24 20188,182.80+469.23+6.08%7,690.008,363.0092,764.00
Jul 23 20187,713.57+312.17+4.22%7,369.867,820.0080,235.00
Jul 22 20187,401.40-1.90-0.03%7,329.107,575.0035,367.00
Jul 21 20187,403.30+70.90+0.97%7,221.007,459.0027,381.00
Jul 20 20187,332.40-141.10-1.89%7,273.107,685.2059,798.00
Jul 19 20187,473.50+107.30+1.46%7,281.407,560.0049,029.00
Jul 18 20187,366.20+46.30+0.63%7,246.507,588.0076,311.00
Jul 17 20187,319.90+586.68+8.71%6,666.007,483.9083,605.00
Jul 16 20186,733.22+377.68+5.94%6,330.406,747.30145,876.00
Jul 15 20186,355.54+104.60+1.67%6,225.386,396.9193,572.00
Jul 14 20186,250.94+29.61+0.48%6,180.926,327.5879,816.00
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.