Bitcoin Historical Data - BTCUSD

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 156,865,324,094 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
  -94.98 -1.09% 8,630.50 8,630.00 8,630.50
High Price Low Price Open Price Prev. Close 52 Week Range
8,796.50 8,465.00 8,725.48 8,725.48 3,321.00 - 13,880.00
Exchange Last Trade Size Trade Price Currency
BTMX 03:37:56 0.001043 8,630.50 USD
Price x Volume Volume Base Symbol Related Pairs
1,327,367,192.66 153,075.33 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week8,770.009,168.008,333.00139,124.61-139.50-1.59%
1 Month7,256.009,168.006,853.5326,548,065.651,374.5018.94%
3 Months9,430.659,600.006,410.00177,337,745.08-800.15-8.48%
6 Months10,636.6612,340.006,410.0081,494,084.91-2,006.16-18.86%
1 Year3,530.4513,880.003,321.0041,320,201.465,100.05144.46%
3 Years925.5020,089.00891.6914,051,732.547,705.00832.52%
5 Years233.5220,089.00199.578,463,021.358,396.983,595.88%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 8,735.00 100.35 1.16% 8,622.98 8,984.00 8,333.00 15,374.00
Jan 21 2020 8,634.65 -48.71 -0.56% 8,668.47 8,897.10 8,504.06 21,587.00
Jan 20 2020 8,683.36 -250.64 -2.81% 8,922.00 9,168.00 8,459.60 205.00
Jan 19 2020 8,934.00 23.50 0.26% 8,880.50 8,984.00 8,810.00 211,782.00
Jan 18 2020 8,910.50 195.48 2.24% 8,735.00 9,021.00 8,665.67 280,674.00
Jan 17 2020 8,715.02 -83.48 -0.95% 8,816.00 8,916.50 8,578.00 302,118.00
Jan 16 2020 8,798.50 -50.50 -0.57% 8,770.00 8,916.50 8,550.00 142,128.00
Jan 15 2020 8,849.00 727.00 8.95% 8,121.00 8,900.00 8,101.83 706,654.00
Jan 14 2020 8,122.00 -40.50 -0.50% 8,187.50 8,187.50 8,033.50 185,607.00
Jan 13 2020 8,162.50 150.00 1.87% 8,023.50 8,295.00 7,963.25 196,249.00
Jan 12 2020 8,012.50 -126.50 -1.55% 8,195.00 8,295.00 7,682.00 301,186.00
Jan 11 2020 8,139.00 316.00 4.04% 7,817.00 8,140.00 7,671.00 498,009.00
Jan 10 2020 7,823.00 -238.00 -2.95% 8,010.50 8,029.34 7,740.50 356,055.00
Jan 09 2020 8,061.00 -149.00 -1.81% 8,167.00 8,469.39 7,740.50 644,045.00
Jan 08 2020 8,210.00 437.50 5.63% 7,782.50 8,210.50 7,723.00 552,748.00
Jan 07 2020 7,772.50 432.69 5.90% 7,350.50 7,799.00 7,310.00 334,336.00
Jan 06 2020 7,339.81 -8.69 -0.12% 7,348.50 7,494.00 7,258.50 217,931.00
Jan 05 2020 7,348.50 28.50 0.39% 7,337.66 7,399.00 7,258.50 173,091.00
Jan 04 2020 7,320.00 374.93 5.40% 6,945.02 7,412.00 6,853.53 452,677.00
Jan 03 2020 6,945.07 -228.38 -3.18% 7,166.96 7,186.65 6,903.00 615,826,694.00
Jan 02 2020 7,173.45 5.96 0.08% 7,156.01 7,238.14 7,136.05 7,795.00
Jan 01 2020 7,167.49 -50.53 -0.70% 7,216.40 7,302.35 7,111.00 22,153.00
Dec 31 2019 7,218.02 -168.57 -2.28% 7,390.38 7,531.00 7,199.00 16,467.00
Dec 30 2019 7,386.59 80.58 1.10% 7,294.96 7,531.00 7,274.43 13,241.00
Dec 29 2019 7,306.01 70.96 0.98% 7,242.97 7,350.00 7,053.32 9,935.00
Dec 28 2019 7,235.05 35.05 0.49% 7,194.12 7,432.10 6,934.80 19,136.00
Dec 27 2019 7,200.00 8.60 0.12% 7,192.11 7,570.00 7,115.50 16,061.00
Dec 26 2019 7,191.40 -36.60 -0.51% 7,256.00 7,416.50 7,115.50 121,821,884.00
Dec 25 2019 7,228.00 -108.00 -1.47% 7,320.00 7,697.00 7,151.08 1,754,279,199.00
Dec 24 2019 7,336.00 -148.00 -1.98% 7,571.50 7,697.00 7,264.00 2,720,986,125.00
Dec 23 2019 7,484.00 340.95 4.77% 7,143.77 7,495.00 7,099.57 1,714,551,327.00
Dec 22 2019 7,143.05 -37.45 -0.52% 7,186.94 7,208.65 7,099.57 604,559,734.00
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:20200122 19:37:58