BTCUSDT

Bitcoin (BTCUSDT)

BTCUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2022 18,930.00 -450.60 -2.33% 19,259.60 19,289.00 18,882.40 30.00
Sep 23 2022 19,380.60 0.00 +0.00% 19,406.00 19,463.80 18,593.40 0.00
Sep 23 2022 19,380.60 -58.40 -0.30% 19,406.00 19,463.80 18,593.40 73.00
Sep 22 2022 19,439.00 927.00 5.01% 18,425.30 19,474.50 18,386.20 520.00
Sep 21 2022 18,512.00 -383.40 -2.03% 18,956.60 19,695.40 18,336.20 3,220.00
Sep 20 2022 18,895.40 0.00 +0.00% 19,568.00 19,568.00 18,816.40 0.00
Sep 20 2022 18,895.40 -670.40 -3.43% 19,568.00 19,568.00 18,816.40 1,857.00
Sep 19 2022 19,565.80 140.10 0.72% 19,439.80 19,606.20 18,390.00 1,623.00
Sep 18 2022 19,425.70 -705.00 -3.50% 20,049.00 20,096.50 19,390.40 370.00
Sep 17 2022 20,130.70 394.30 2.00% 19,827.90 20,173.20 19,782.50 371.00
Sep 16 2022 19,736.40 27.10 0.14% 19,716.90 19,886.40 19,455.10 498.00
Sep 15 2022 19,709.30 -545.30 -2.69% 20,269.60 20,281.00 19,665.00 669.00
Sep 14 2022 20,254.60 77.30 0.38% 20,126.30 20,529.90 19,756.10 946.00
Sep 13 2022 20,177.30 0.00 +0.00% 22,399.00 22,699.30 20,136.70 0.00
Sep 13 2022 20,177.30 -2,179.30 -9.75% 22,399.00 22,699.30 20,136.70 1,149.00
Sep 12 2022 22,356.60 628.80 2.89% 21,806.10 22,459.10 21,589.10 2,333.00
Sep 11 2022 21,727.80 -56.80 -0.26% 21,649.70 21,794.00 21,376.80 1,169.00
Sep 10 2022 21,784.60 410.90 1.92% 21,332.50 21,799.40 21,194.80 1,231.00
Sep 09 2022 21,373.70 2,049.60 10.61% 19,371.90 21,417.80 19,353.70 2,015.00
Sep 08 2022 19,324.10 0.00 +0.00% 19,317.90 19,456.90 19,095.00 0.00
Sep 08 2022 19,324.10 12.20 0.06% 19,317.90 19,456.90 19,095.00 339.00
Sep 07 2022 19,311.90 431.30 2.28% 18,842.30 19,450.40 18,601.40 197.00
Sep 06 2022 18,880.60 -952.00 -4.80% 19,816.30 20,173.20 18,850.70 199.00
Sep 05 2022 19,832.60 -194.60 -0.97% 20,021.50 20,028.80 19,670.90 176.00
Sep 04 2022 20,027.20 215.10 1.09% 19,850.40 20,030.90 19,625.50 164.00
Sep 03 2022 19,812.10 -151.80 -0.76% 19,971.20 20,052.70 19,679.00 163.00
Sep 02 2022 19,963.90 -157.00 -0.78% 20,146.80 20,417.90 19,800.10 191.00
Sep 01 2022 20,120.90 68.20 0.34% 20,052.70 20,210.80 19,581.20 209.00
Aug 31 2022 20,052.70 0.00 +0.00% 19,810.90 20,454.50 19,810.90 0.00
Aug 31 2022 20,052.70 209.60 1.06% 19,810.90 20,454.50 19,810.90 211.00
Aug 30 2022 19,843.10 -474.30 -2.33% 20,304.00 20,519.00 19,601.00 224.00
Aug 29 2022 20,317.40 681.40 3.47% 19,581.60 20,365.10 19,578.80 278.00
Aug 28 2022 19,636.00 -423.60 -2.11% 20,049.30 20,128.10 19,622.50 266.00
Aug 27 2022 20,059.60 -174.20 -0.86% 20,224.20 20,333.50 19,891.30 280.00
Aug 26 2022 20,233.80 0.00 +0.00% 21,478.50 21,807.20 20,182.70 0.00
Aug 26 2022 20,233.80 -1,353.00 -6.27% 21,478.50 21,807.20 20,182.70 306.00
Aug 25 2022 21,586.80 203.70 0.95% 21,350.30 21,764.60 21,322.60 255.00
Aug 24 2022 21,383.10 -160.10 -0.74% 21,537.40 21,826.50 21,175.30 289.00
Aug 23 2022 21,543.20 131.80 0.62% 21,410.00 21,663.70 20,946.90 345.00
Aug 22 2022 21,411.40 -119.70 -0.56% 21,526.20 21,528.00 20,977.00 244.00
Aug 21 2022 21,531.10 368.00 1.74% 21,149.50 21,702.30 21,084.30 1,014.00
Aug 20 2022 21,163.10 307.70 1.48% 20,844.50 21,371.50 20,818.80 1,233.00
Aug 19 2022 20,855.40 -2,383.30 -10.26% 23,202.50 23,202.50 20,830.90 1,404.00
Aug 18 2022 23,238.70 -127.60 -0.55% 23,348.30 23,578.10 23,123.20 573.00
Aug 17 2022 23,366.30 -530.00 -2.22% 23,864.90 24,435.10 23,191.30 479.00
Aug 16 2022 23,896.30 0.00 +0.00% 24,103.00 24,247.00 23,713.50 0.00
Aug 16 2022 23,896.30 -231.60 -0.96% 24,103.00 24,247.00 23,713.50 475.00
Aug 15 2022 24,127.90 -203.30 -0.84% 24,307.90 25,206.60 23,791.20 638.00
Aug 14 2022 24,331.20 -69.90 -0.29% 24,444.40 25,025.00 24,177.30 582.00
Aug 13 2022 24,401.10 -8.30 -0.03% 24,404.30 24,883.40 24,298.70 608.00
Aug 12 2022 24,409.40 457.90 1.91% 23,937.50 24,440.40 23,629.30 652.00
Aug 11 2022 23,951.50 -14.00 -0.06% 23,956.00 24,874.40 23,860.40 781.00
Aug 10 2022 23,965.50 799.30 3.45% 23,146.30 24,151.10 22,729.70 709.00
Aug 09 2022 23,166.20 -633.00 -2.66% 23,816.90 23,924.40 22,909.50 569.00
Aug 08 2022 23,799.20 628.20 2.71% 23,181.70 24,203.60 23,174.20 573.00
Aug 07 2022 23,171.00 241.20 1.05% 22,958.50 23,390.50 22,863.70 455.00
Aug 06 2022 22,929.80 -369.70 -1.59% 23,317.30 23,356.40 22,923.20 455.00
Aug 05 2022 23,299.50 676.40 2.99% 22,629.30 23,469.50 22,608.00 585.00
Aug 04 2022 22,623.10 -191.20 -0.84% 22,827.20 23,218.20 22,459.50 607.00
Aug 03 2022 22,814.30 -253.10 -1.10% 22,996.30 23,635.10 22,700.10 609.00
Aug 02 2022 23,067.40 0.00 +0.00% 23,277.00 23,434.60 22,672.10 0.00
Aug 02 2022 23,067.40 -255.90 -1.10% 23,277.00 23,434.60 22,672.10 683.00
Aug 01 2022 23,323.30 -15.10 -0.06% 23,306.10 23,476.40 22,866.50 540.00
Jul 31 2022 23,338.40 -307.50 -1.30% 23,648.80 24,119.90 23,259.20 581.00
Jul 30 2022 23,645.90 -173.10 -0.73% 23,784.00 24,611.60 23,561.20 658.00
Jul 29 2022 23,819.00 -36.70 -0.15% 23,888.20 24,283.70 23,453.20 772.00
Jul 28 2022 23,855.70 904.60 3.94% 22,967.90 24,137.80 22,721.30 790.00
Jul 27 2022 22,951.10 1,727.20 8.14% 21,260.90 22,994.20 21,055.40 743.00
Jul 26 2022 21,223.90 -119.60 -0.56% 21,263.90 21,354.40 20,742.40 736.00
Jul 25 2022 21,343.50 -1,263.10 -5.59% 22,593.40 22,671.50 21,291.80 736.00
Jul 24 2022 22,606.60 114.70 0.51% 22,600.50 22,994.20 22,278.40 627.00
Jul 23 2022 22,491.90 -227.10 -1.00% 22,613.70 23,003.00 21,999.50 668.00
Jul 22 2022 22,719.00 -440.20 -1.90% 23,163.30 23,742.70 22,516.00 674.00
Jul 21 2022 23,159.20 -198.90 -0.85% 23,358.10 23,506.20 22,421.60 736.00
Jul 20 2022 23,358.10 -29.90 -0.13% 23,403.90 24,249.40 22,947.10 870.00
Jul 19 2022 23,388.00 783.60 3.47% 22,384.30 23,704.40 21,646.70 955.00
Jul 18 2022 22,604.40 1,763.60 8.46% 20,818.60 22,660.10 20,785.30 792.00
Jul 17 2022 20,840.80 -370.80 -1.75% 21,306.20 21,669.80 20,776.30 596.00
Jul 16 2022 21,211.60 359.10 1.72% 20,848.30 21,551.10 20,392.90 536.00
Jul 15 2022 20,852.50 248.20 1.20% 20,606.80 21,188.60 20,405.00 647.00
Jul 14 2022 20,604.30 328.90 1.62% 20,304.10 20,814.20 19,676.80 704.00
Jul 13 2022 20,275.40 943.70 4.88% 19,305.60 20,299.20 19,048.30 721.00
Jul 12 2022 19,331.70 -679.80 -3.40% 19,990.50 20,076.50 19,268.00 661.00
Jul 11 2022 20,011.50 -869.50 -4.16% 20,803.20 20,843.50 19,935.80 667.00
Jul 10 2022 20,881.00 -733.60 -3.39% 21,610.60 21,623.30 20,703.90 629.00
Jul 09 2022 21,614.60 -206.70 -0.95% 21,631.30 21,991.00 21,032.30 668.00
Jul 08 2022 21,821.30 165.00 0.76% 21,615.30 22,449.40 21,260.20 672.00
Jul 07 2022 21,656.30 1,074.60 5.22% 20,578.70 21,844.10 20,280.10 542.00
Jul 06 2022 20,581.70 354.40 1.75% 20,240.60 20,655.30 19,807.70 703.00
Jul 05 2022 20,227.30 -43.50 -0.21% 20,214.10 20,683.20 19,325.80 798.00
Jul 04 2022 20,270.80 953.40 4.94% 19,242.30 20,313.50 19,084.80 691.00
Jul 03 2022 19,317.40 55.40 0.29% 19,252.60 19,585.90 18,803.00 639.00
Jul 02 2022 19,262.00 27.00 0.14% 19,291.90 19,451.40 19,040.30 703.00
Jul 01 2022 19,235.00 -572.10 -2.89% 19,756.90 20,704.00 19,083.90 1,057.00
Jun 30 2022 19,807.10 -311.80 -1.55% 20,105.30 20,163.30 18,686.00 850.00
Jun 29 2022 20,118.90 -110.40 -0.55% 20,287.90 20,432.10 19,873.20 749.00
Jun 28 2022 20,229.30 -507.80 -2.45% 20,741.20 21,207.20 20,209.10 595.00
Jun 27 2022 20,737.10 -271.90 -1.29% 21,074.20 21,496.60 20,609.30 558.00
Jun 26 2022 21,009.00 -481.50 -2.24% 21,497.60 21,874.50 20,992.10 560.00
Jun 25 2022 21,490.50 270.10 1.27% 21,241.20 21,536.10 20,946.30 614.00
Your Recent History
BIBX
BTCUSDT
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220925 05:27:08