Bitcoin Historical Data - BTCUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 97,655,288,951 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
  135.68 +2.52% 5,522.79 5,522.55 5,522.79
High Price Low Price Open Price Prev. Close 52 Week Range
5,650.00 5,250.46 5,387.11 5,387.11 3,120.00 - 9,997.00
Exchange Last Trade Size Trade Price Currency
GDAX 13:07:40 0.026500 5,522.79 USD
Price x Volume Volume Base Symbol Related Pairs
65,136,049.76 11,853.60 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5,036.925,637.624,945.540.000109973476670.00023989971458817.36k485.879.65%
1 Month3,908.235,637.623,877.632.46741875453E-50.00092325508112826.78k1,614.5641.31%
3 Months3,430.015,637.623,321.002.46741875453E-50.00092325508112821.57k2,092.7861.01%
6 Months6,407.456,552.903,120.001.38680238819E-50.0013239499807526.49k-884.66-13.81%
1 Year8,791.509,997.003,120.001.38680238819E-50.0033988905323458.01k-3,268.71-37.18%
3 Years450.5620,089.00436.651.38680238819E-50.0168301664194242.76k5,072.231,125.76%
5 Years490.8220,089.00171.511.38680238819E-50.0168301664194185.76k5,031.971,025.21%

BTCUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 23 20195,383.28+74.91+1.41%5,213.345,453.3023,989.00
Apr 22 20195,308.37-11.64-0.22%5,200.005,370.0012,996.00
Apr 21 20195,320.01+26.71+0.50%5,260.245,362.9710,997.00
Apr 20 20195,293.30+13.30+0.25%5,180.375,366.5016,560.00
Apr 19 20195,280.00+51.83+0.99%5,173.115,325.0018,713.00
Apr 18 20195,228.17+10.08+0.19%5,170.015,330.0019,163.00
Apr 17 20195,218.09+178.34+3.54%4,945.545,320.9023,411.00
Apr 16 20195,039.75-113.54-2.20%4,944.875,279.7022,016.00
Apr 15 20195,153.29+82.08+1.62%5,008.005,191.1911,496.00
Apr 14 20195,071.21-9.19-0.18%5,036.755,126.2010,581.00
Apr 13 20195,080.40+23.94+0.47%4,902.815,122.4823,990.00
Apr 12 20195,056.46-261.31-4.91%4,960.105,413.9039,327.00
Apr 11 20195,317.77+120.59+2.32%5,161.005,488.0034,027.00
Apr 10 20195,197.18-91.49-1.73%5,132.285,352.5025,567.00
Apr 09 20195,288.67+112.90+2.18%4,806.965,411.9035,681.00
Apr 08 20195,175.77+123.08+2.44%5,010.545,270.3325,804.00
Apr 07 20195,052.69+18.80+0.37%4,887.345,257.9127,989.00
Apr 06 20195,033.89+53.79+1.08%4,778.005,091.9073,300.00
Apr 05 20194,980.100.000000000.00%4,980.104,980.100.00
Apr 04 20194,980.10+56.70+1.15%4,787.115,362.7086,866.00
Apr 03 20194,923.40+784.95+18.97%4,126.475,142.9092,325.00
Apr 02 20194,138.45+42.57+1.04%4,051.534,150.0020,013.00
Apr 01 20194,095.88+3.25+0.08%4,074.294,150.002,467.00
Mar 31 20194,092.63-2.07-0.05%4,007.784,131.8710,895.00
Mar 30 20194,094.70+82.72+2.06%3,998.524,175.5022,243.00
Mar 29 20194,011.98-20.68-0.51%3,912.194,178.8811,020.00
Mar 28 20194,032.66+113.66+2.90%3,911.294,037.1119,814.00
Mar 27 20193,919.00+8.60+0.22%3,877.634,174.0015,525.00
Mar 26 20193,910.40-81.53-2.04%3,850.454,258.9222,952.00
Mar 25 20193,991.930.000000000.00%0.000000000.000000000.00
Mar 24 20193,991.93+7.60+0.19%3,968.544,258.923,682.00
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190423 05:07:43