Bitcoin Historical Data - BTCUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 195,073,733,656 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
  40.33 0.37% 11,065.20 11,062.43 11,065.10
High Price Low Price Open Price Prev. Close 52 Week Range
11,184.50 10,550.21 11,024.87 11,024.87 3,120.00 - 11,284.44
Exchange Last Trade Size Trade Price Currency
BSTP 08:33:50 0.037260 11,070.85 USD
Price x Volume Volume Base Symbol Related Pairs
14,664,760.93 1,323.20 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week9,354.2511,284.448,920.0034.29k1,710.9518.29%
1 Month8,799.8511,284.447,427.0030.3k2,265.3525.74%
3 Months4,135.0111,284.444,126.4732.72k6,930.19167.60%
6 Months4,038.7411,284.443,321.0026.23k7,026.46173.98%
1 Year6,146.1011,284.443,120.0036.34k4,919.1080.04%
3 Years665.9320,089.00531.33233.76k10,399.271,561.61%
5 Years566.1420,089.00171.51185.74k10,499.061,854.51%

BTCUSD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 25 201911,015.85+202.04+1.87%10,490.0011,284.4428,356.00
Jun 24 201910,813.81+103.49+0.97%10,080.0011,284.4429,486.00
Jun 23 201910,710.32+654.77+6.51%10,080.0011,215.8961,871.00
Jun 22 201910,055.55+506.56+5.30%9,524.2710,155.0043,106.00
Jun 21 20199,548.99+260.93+2.81%9,035.759,599.0026,266.00
Jun 20 20199,288.06+210.29+2.32%9,035.759,319.5018,226.00
Jun 19 20199,077.77-253.77-2.72%8,920.009,361.8732,715.00
Jun 18 20199,331.54+324.67+3.60%8,799.709,475.0039,929.00
Jun 17 20199,006.87+174.85+1.98%8,456.009,422.9248,484.00
Jun 16 20198,832.02+112.02+1.28%8,588.708,927.1021,000.00
Jun 15 20198,720.00+498.72+6.07%8,048.758,740.0027,999.00
Jun 14 20198,221.28+67.80+0.83%8,005.008,344.9021,246.00
Jun 13 20198,153.48+243.47+3.08%7,817.008,292.4329,069.00
Jun 12 20197,910.01-77.22-0.97%7,702.838,063.2520,403.00
Jun 11 20197,987.23+338.17+4.42%7,516.908,097.3523,981.00
Jun 10 20197,649.06-278.56-3.51%7,508.778,059.9915,153.00
Jun 09 20197,927.62-112.44-1.40%7,786.018,061.1212,733.00
Jun 08 20198,040.06+225.34+2.88%7,756.798,134.2927,480.00
Jun 07 20197,814.72+25.64+0.33%7,450.027,931.0027,328.00
Jun 06 20197,789.08+147.08+1.92%7,427.008,048.7029,084.00
Jun 05 20197,642.00-508.59-6.24%7,427.008,739.9257,471.00
Jun 04 20198,150.59-593.50-6.79%8,030.468,754.2034,573.00
Jun 03 20198,744.09+194.96+2.28%8,540.808,841.3013,967.00
Jun 02 20198,549.13-15.89-0.19%8,452.218,624.7214,761.00
Jun 01 20198,565.02+275.73+3.33%7,972.009,090.0037,557.00
May 31 20198,289.29-373.82-4.32%7,972.009,096.7956,725.00
May 30 20198,663.11-74.99-0.86%8,421.128,762.3926,370.00
May 29 20198,738.10-93.80-1.06%8,200.008,822.4623,135.00
May 28 20198,831.90+133.12+1.53%8,620.018,982.0233,165.00
May 27 20198,698.78+638.19+7.92%7,881.708,790.3134,518.00
May 26 20198,060.59+61.37+0.77%7,939.768,161.0011,785.00
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:20190625 00:33:54