BTCUSD

Bitcoin (BTCUSD)

BTCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 39,029.98 1,727.27 4.63% 37,168.72 39,460.16 36,413.26 29,801.00
Jul 26 2021 37,302.71 2,076.77 5.90% 35,335.41 40,593.93 35,291.63 49,937.00
Jul 25 2021 35,225.94 963.77 2.81% 34,270.26 35,291.08 33,888.89 11,462.00
Jul 24 2021 34,262.17 751.47 2.24% 33,530.06 34,525.00 33,424.70 11,897.00
Jul 23 2021 33,510.70 1,176.02 3.64% 32,380.63 33,529.90 32,000.00 11,603.00
Jul 22 2021 32,334.68 154.02 0.48% 31,989.85 32,611.84 31,729.68 10,761.00
Jul 21 2021 32,180.66 2,380.66 7.99% 29,841.75 32,814.09 29,501.02 21,944.00
Jul 20 2021 29,800.00 -1,078.02 -3.49% 30,833.83 31,052.65 29,301.56 24,630.00
Jul 19 2021 30,878.02 -989.05 -3.10% 31,700.17 31,887.82 30,439.99 13,590.00
Jul 18 2021 31,867.07 327.06 1.04% 31,598.60 32,450.00 31,200.00 7,231.00
Jul 17 2021 31,540.01 156.55 0.50% 31,492.44 31,949.99 31,179.01 8,385.00
Jul 16 2021 31,383.46 -191.82 -0.61% 31,676.67 32,259.16 31,025.42 14,127.00
Jul 15 2021 31,575.28 -1,185.66 -3.62% 32,803.98 33,187.60 31,064.77 14,899.00
Jul 14 2021 32,760.94 207.68 0.64% 32,754.24 33,125.55 31,600.00 13,781.00
Jul 13 2021 32,553.26 -584.84 -1.76% 32,915.08 33,337.61 32,201.12 12,770.00
Jul 12 2021 33,138.10 -1,138.60 -3.32% 34,303.07 34,670.00 32,665.00 12,858.00
Jul 11 2021 34,276.70 643.83 1.91% 33,522.02 34,607.37 33,333.33 8,711.00
Jul 10 2021 33,632.87 -248.47 -0.73% 33,875.45 34,267.14 33,027.83 8,162.00
Jul 09 2021 33,881.34 995.52 3.03% 32,756.50 34,100.00 32,255.24 11,881.00
Jul 08 2021 32,885.82 -1,076.28 -3.17% 33,863.82 33,900.12 32,111.00 20,054.00
Jul 07 2021 33,962.10 -78.42 -0.23% 34,236.38 35,077.46 33,770.01 12,764.00
Jul 06 2021 34,040.52 122.54 0.36% 33,843.93 35,113.40 33,300.00 14,196.00
Jul 05 2021 33,917.98 -1,399.97 -3.96% 35,116.42 35,159.31 33,156.86 12,534.00
Jul 04 2021 35,317.95 667.95 1.93% 34,642.73 35,951.00 34,390.53 7,999.00
Jul 03 2021 34,650.00 861.78 2.55% 33,898.66 34,953.07 33,320.00 9,309.00
Jul 02 2021 33,788.22 182.43 0.54% 33,552.99 34,000.00 32,704.73 15,131.00
Jul 01 2021 33,605.79 -1,530.82 -4.36% 34,919.01 35,034.18 32,703.48 18,480.00
Jun 30 2021 35,136.61 -779.15 -2.17% 35,737.62 36,094.42 34,033.00 23,063.00
Jun 29 2021 35,915.76 1,534.34 4.46% 34,641.49 36,675.00 34,233.35 23,262.00
Jun 28 2021 34,381.42 -131.06 -0.38% 34,629.98 35,301.43 33,864.99 19,161.00
Jun 27 2021 34,512.48 2,673.38 8.40% 32,091.17 34,704.79 32,002.21 18,875.00
Jun 26 2021 31,839.10 32.59 0.10% 31,445.03 32,711.68 30,173.49 24,226.00
Jun 25 2021 31,806.51 -2,834.60 -8.18% 34,832.30 35,500.00 31,300.00 33,087.00
Jun 24 2021 34,641.11 988.03 2.94% 33,557.91 35,288.70 32,300.00 21,796.00
Jun 23 2021 33,653.08 1,195.08 3.68% 32,223.70 34,817.81 31,729.98 20,173.00
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
May 21 2021 36,933.91 -3,497.43 -8.65% 41,052.40 42,275.99 33,550.00 59,326.00
May 20 2021 40,431.34 2,929.48 7.81% 37,287.54 42,605.00 35,000.00 56,951.00
May 19 2021 37,501.86 -5,616.61 -13.03% 42,609.53 43,587.10 30,423.05 51,814.00
May 18 2021 43,118.47 -556.80 -1.27% 43,282.26 45,851.00 42,300.00 36,015.00
May 17 2021 43,675.27 -2,336.19 -5.08% 46,350.00 46,648.50 42,111.20 33,929.00
May 16 2021 46,011.46 -960.74 -2.05% 47,060.52 49,828.80 43,838.40 22,645.00
May 15 2021 46,972.20 -3,044.23 -6.09% 50,068.70 50,827.30 46,622.08 27,005.00
May 14 2021 50,016.43 527.91 1.07% 49,906.28 51,569.56 48,886.00 25,646.00
May 13 2021 49,488.52 -1,661.25 -3.25% 47,514.77 52,500.00 45,149.11 41,265.00
May 12 2021 51,149.77 -5,486.83 -9.69% 56,736.10 58,041.00 50,111.00 24,500.00
May 11 2021 56,636.60 626.40 1.12% 55,801.77 56,959.40 54,500.00 13,590.00
May 10 2021 56,010.20 -2,232.38 -3.83% 58,267.11 59,598.80 53,643.36 23,474.00
May 09 2021 58,242.58 -522.99 -0.89% 58,929.47 59,318.35 56,445.99 21,552.00
May 08 2021 58,765.57 1,370.19 2.39% 57,540.01 59,559.84 56,980.01 21,298.00
May 07 2021 57,395.38 745.35 1.32% 56,256.47 58,735.95 55,300.00 23,920.00
May 06 2021 56,650.03 -625.13 -1.09% 57,422.69 58,420.20 55,309.00 18,325.00
May 05 2021 57,275.16 3,907.57 7.32% 53,614.75 57,999.80 53,000.00 25,987.00
May 04 2021 53,367.59 -3,893.85 -6.80% 56,836.07 57,214.40 53,200.00 25,277.00
May 03 2021 57,261.44 654.10 1.16% 56,849.47 58,986.00 56,500.00 19,210.00
May 02 2021 56,607.34 -1,263.77 -2.18% 57,847.86 57,959.50 56,072.00 10,228.00
May 01 2021 57,871.11 -103.13 -0.18% 57,892.92 58,550.00 57,050.94 13,619.00
Apr 30 2021 57,974.24 4,307.23 8.03% 53,538.61 57,987.23 53,068.43 22,941.00
Apr 29 2021 53,667.01 -1,150.64 -2.10% 54,786.99 55,226.86 52,369.61 19,258.00


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.