BTCUSD

Bitcoin (BTCUSD)

BTCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 50,519.70 -165.40 -0.33% 50,695.40 51,217.30 48,794.40 31.00
Dec 07 2021 50,685.10 154.90 0.31% 50,582.80 51,960.00 50,186.90 27.00
Dec 06 2021 50,530.20 1,264.40 2.57% 49,454.00 50,982.00 47,338.40 69.00
Dec 05 2021 49,265.80 21.90 0.04% 49,251.80 49,814.40 47,856.10 40.00
Dec 04 2021 49,243.90 -4,295.40 -8.02% 53,667.80 53,843.30 42,600.00 273.00
Dec 03 2021 53,539.30 -3,081.70 -5.44% 56,515.50 57,569.20 52,000.00 162.00
Dec 02 2021 56,621.00 -542.10 -0.95% 57,201.50 57,352.00 55,975.70 83.00
Dec 01 2021 57,163.10 123.10 0.22% 57,028.90 59,090.20 56,627.30 104.00
Nov 30 2021 57,040.00 -883.40 -1.53% 57,882.70 59,164.60 56,057.70 163.00
Nov 29 2021 57,923.40 692.30 1.21% 57,260.70 58,846.50 56,871.60 82.00
Nov 28 2021 57,231.10 2,702.80 4.96% 54,774.90 57,414.70 53,400.30 104.00
Nov 27 2021 54,528.30 695.10 1.29% 53,758.10 55,276.60 53,711.80 76.00
Nov 26 2021 53,833.20 -5,133.90 -8.71% 58,980.20 59,141.10 53,597.10 184.00
Nov 25 2021 58,967.10 0.00 +0.00% 57,248.60 59,472.00 57,182.50 0.00
Nov 25 2021 58,967.10 1,728.20 3.02% 57,248.60 59,472.00 57,182.50 69.00
Nov 24 2021 57,238.90 -478.40 -0.83% 57,669.10 57,704.90 56,000.00 90.00
Nov 23 2021 57,717.30 1,282.30 2.27% 56,425.60 57,822.50 55,555.00 120.00
Nov 22 2021 56,435.00 -2,292.20 -3.90% 58,737.60 59,345.10 55,744.20 139.00
Nov 21 2021 58,727.20 -1,077.80 -1.80% 59,804.20 59,988.30 58,709.40 50.00
Nov 20 2021 59,805.00 1,683.20 2.90% 58,130.80 59,849.40 57,600.80 55.00
Nov 19 2021 58,121.80 1,217.00 2.14% 56,948.20 58,344.80 55,788.10 105.00
Nov 18 2021 56,904.80 -3,528.20 -5.84% 60,420.90 60,949.90 56,639.10 167.00
Nov 17 2021 60,433.00 0.00 +0.00% 60,185.30 60,737.40 58,500.00 0.00
Nov 17 2021 60,433.00 207.90 0.35% 60,185.30 60,737.40 58,500.00 133.00
Nov 16 2021 60,225.10 -3,517.10 -5.52% 63,617.90 63,617.90 58,735.20 218.00
Nov 15 2021 63,742.20 -1,442.30 -2.21% 65,412.70 66,352.40 63,500.10 61.00
Nov 14 2021 65,184.50 722.80 1.12% 64,458.30 65,280.90 63,667.40 49.00
Nov 13 2021 64,461.70 203.80 0.32% 64,238.60 64,902.50 63,509.10 41.00
Nov 12 2021 64,257.90 -666.00 -1.03% 64,910.20 65,399.90 62,390.70 109.00
Nov 11 2021 64,923.90 116.40 0.18% 64,857.80 65,556.60 64,236.00 68.00
Nov 10 2021 64,807.50 -2,117.40 -3.16% 66,927.50 68,935.60 63,036.60 181.00
Nov 09 2021 66,924.90 -614.40 -0.91% 67,531.90 68,500.00 66,339.00 84.00
Nov 08 2021 67,539.30 4,355.10 6.89% 63,234.80 67,701.90 63,234.80 113.00
Nov 07 2021 63,184.20 1,726.90 2.81% 61,450.00 63,186.00 61,430.50 45.00
Nov 06 2021 61,457.30 433.60 0.71% 61,022.00 61,569.90 60,185.40 48.00
Nov 05 2021 61,023.70 -355.30 -0.58% 61,392.50 62,576.20 60,857.90 65.00
Nov 04 2021 61,379.00 -1,642.30 -2.61% 63,009.90 63,030.00 60,800.00 74.00
Nov 03 2021 63,021.30 -134.20 -0.21% 63,188.80 63,590.50 61,074.00 88.00
Nov 02 2021 63,155.50 2,052.50 3.36% 60,970.80 64,199.80 60,716.20 88.00
Nov 01 2021 61,103.00 -283.30 -0.46% 61,387.30 62,371.40 59,589.20 97.00
Oct 31 2021 61,386.30 -343.60 -0.56% 61,792.80 62,350.00 60,044.30 72.00
Oct 30 2021 61,729.90 -445.10 -0.72% 62,214.50 62,311.90 60,840.60 61.00
Oct 29 2021 62,175.00 1,623.20 2.68% 60,574.50 62,883.70 60,361.10 95.00
Oct 28 2021 60,551.80 1,964.40 3.35% 58,553.20 62,388.90 58,100.00 173.00
Oct 27 2021 58,587.40 -1,792.20 -2.97% 60,366.70 61,416.50 58,134.50 148.00
Oct 26 2021 60,379.60 -2,657.80 -4.22% 63,036.50 63,200.00 59,919.00 88.00
Oct 25 2021 63,037.40 2,170.20 3.57% 60,855.30 63,659.70 60,730.80 71.00
Oct 24 2021 60,867.20 -386.40 -0.63% 61,242.20 61,416.00 59,582.30 79.00
Oct 23 2021 61,253.60 522.40 0.86% 60,743.10 61,677.80 59,677.40 71.00
Oct 22 2021 60,731.20 -1,602.10 -2.57% 62,230.10 63,640.70 59,908.50 129.00
Oct 21 2021 62,333.30 -3,667.40 -5.56% 66,011.60 66,529.70 62,089.30 224.00
Oct 20 2021 66,000.70 1,778.00 2.77% 64,210.50 66,984.00 63,578.70 99.00
Oct 19 2021 64,222.70 2,315.60 3.74% 61,914.40 64,388.40 61,463.00 118.00
Oct 18 2021 61,907.10 474.20 0.77% 61,436.50 62,563.20 59,991.20 111.00
Oct 17 2021 61,432.90 525.70 0.86% 60,918.50 61,433.90 59,095.00 91.00
Oct 16 2021 60,907.20 -753.50 -1.22% 61,659.50 62,204.80 60,236.40 85.00
Oct 15 2021 61,660.70 4,314.40 7.52% 57,339.30 62,461.40 56,937.00 198.00
Oct 14 2021 57,346.30 -19.50 -0.03% 57,376.90 58,378.90 56,900.00 102.00
Oct 13 2021 57,365.80 1,270.50 2.26% 56,043.70 57,752.20 54,330.10 160.00
Oct 12 2021 56,095.30 -1,215.80 -2.12% 57,351.00 57,585.20 54,110.80 125.00
Oct 11 2021 57,311.10 2,638.50 4.83% 54,701.90 57,768.40 54,528.20 109.00
Oct 10 2021 54,672.60 -345.80 -0.63% 54,940.10 56,400.00 54,210.90 97.00
Oct 09 2021 55,018.40 1,127.90 2.09% 53,908.80 55,362.90 53,781.00 60.00
Oct 08 2021 53,890.50 121.70 0.23% 53,782.20 56,344.50 53,688.30 126.00
Oct 07 2021 53,768.80 -1,561.70 -2.82% 55,342.90 55,342.90 53,463.30 131.00
Oct 06 2021 55,330.50 3,774.10 7.32% 51,534.70 55,632.70 50,480.70 222.00
Oct 05 2021 51,556.40 2,410.20 4.90% 49,177.30 51,802.50 49,125.80 106.00
Oct 04 2021 49,146.20 949.60 1.97% 48,197.70 49,391.30 47,000.00 126.00
Oct 03 2021 48,196.60 526.30 1.10% 47,704.00 49,116.50 47,180.70 70.00
Oct 02 2021 47,670.30 -382.60 -0.80% 48,090.60 48,222.50 47,508.00 62.00
Oct 01 2021 48,052.90 4,274.20 9.76% 43,790.90 48,480.00 43,351.20 224.00
Sep 30 2021 43,778.70 2,264.60 5.46% 41,528.10 44,098.80 41,453.50 129.00
Sep 29 2021 41,514.10 0.00 +0.00% 41,033.80 42,550.00 40,825.00 0.00
Sep 29 2021 41,514.10 466.20 1.14% 41,033.80 42,550.00 40,825.00 126.00
Sep 28 2021 41,047.90 -1,211.90 -2.87% 42,234.70 42,746.80 41,003.70 175.00
Sep 27 2021 42,259.80 -959.90 -2.22% 43,225.30 44,352.60 42,202.30 142.00
Sep 26 2021 43,219.70 469.80 1.10% 42,743.70 43,924.00 40,842.40 178.00
Sep 25 2021 42,749.90 -41.50 -0.10% 42,830.00 42,930.20 41,754.30 121.00
Sep 24 2021 42,791.40 -2,049.40 -4.57% 44,838.50 45,056.60 40,781.70 298.00
Sep 23 2021 44,840.80 1,243.30 2.85% 43,600.00 44,912.60 43,183.10 159.00
Sep 22 2021 43,597.50 2,939.20 7.23% 40,674.80 43,986.60 40,660.10 201.00
Sep 21 2021 40,658.30 -2,271.50 -5.29% 42,962.70 43,590.20 39,713.30 471.00
Sep 20 2021 42,929.80 -4,314.10 -9.13% 47,254.60 47,256.70 42,556.50 306.00
Sep 19 2021 47,243.90 -917.50 -1.91% 48,245.90 48,310.00 46,882.20 74.00
Sep 18 2021 48,161.40 915.70 1.94% 47,255.10 48,731.60 47,115.60 69.00
Sep 17 2021 47,245.70 -559.40 -1.17% 47,803.20 48,175.40 46,780.00 88.00
Sep 16 2021 47,805.10 -304.70 -0.63% 48,170.20 48,462.00 47,123.20 99.00
Sep 15 2021 48,109.80 1,057.10 2.25% 47,048.10 48,374.00 46,823.20 93.00
Sep 14 2021 47,052.70 2,021.30 4.49% 45,018.90 47,218.50 44,803.70 124.00
Sep 13 2021 45,031.40 -1,097.60 -2.38% 46,061.40 46,890.00 43,500.00 246.00
Sep 12 2021 46,129.00 995.50 2.21% 45,137.80 46,399.80 44,887.80 87.00
Sep 11 2021 45,133.50 288.10 0.64% 44,846.80 45,938.20 44,846.80 73.00
Sep 10 2021 44,845.40 -1,559.20 -3.36% 46,404.60 46,997.20 44,248.00 165.00
Your Recent History
CXIO
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.

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

P: V: D:20211209 13:56:43