Bitcoin (BTCUSD)

BTCUSD Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 18 2019 8,068.82 7,954.15 -115.79 -1.43% 7,811.62 8,124.42 19,524.00
Oct 17 2019 7,993.49 8,069.94 65.12 +0.81% 7,937.01 8,124.42 13,835.00
Oct 16 2019 8,153.23 8,004.82 -161.97 -1.98% 7,908.86 8,179.10 22,877.00
Oct 15 2019 8,374.10 8,166.79 -182.99 -2.19% 8,085.65 8,420.85 19,203.00
Oct 14 2019 8,261.62 8,349.78 54.93 +0.66% 8,215.41 8,416.67 12,480.00
Oct 13 2019 8,296.57 8,294.85 -29.41 -0.35% 8,132.91 8,474.48 14,359.00
Oct 12 2019 8,286.82 8,324.26 65.78 +0.80% 8,260.37 8,427.76 7,368.00
Oct 11 2019 8,585.08 8,258.48 -326.52 -3.8% 8,226.00 8,826.00 29,452.00
Oct 10 2019 8,610.28 8,585.00 -15.00 -0.17% 8,450.61 8,666.84 21,764.00
Oct 09 2019 8,188.68 8,600.00 391.89 +4.77% 8,107.26 8,712.45 35,858.00
Oct 08 2019 8,228.92 8,208.11 -9.39 -0.11% 8,107.26 8,348.00 15,160.00
Oct 07 2019 7,859.61 8,217.50 208.22 +2.60% 7,762.35 8,316.20 34,566.00
Oct 06 2019 8,160.02 8,009.28 -129.71 -1.59% 7,870.35 8,181.60 13,800.00
Oct 05 2019 8,150.91 8,138.99 -35.90 -0.44% 8,020.20 8,200.00 11,459.00
Oct 04 2019 8,202.17 8,174.89 -80.09 -0.97% 7,986.65 8,235.86 27,336.00
Oct 03 2019 8,407.12 8,254.98 -111.18 -1.33% 8,059.22 8,419.95 33,830.00
Oct 02 2019 8,333.96 8,366.16 58.68 +0.71% 8,168.85 8,375.00 21,200.00
Oct 01 2019 8,289.79 8,307.48 18.70 +0.23% 8,195.42 8,540.00 35,829.00
Sep 30 2019 8,054.49 8,288.78 225.42 +2.80% 7,655.00 8,393.23 37,011.00
Sep 29 2019 8,226.66 8,063.36 -139.62 -1.7% 7,902.96 8,343.00 19,461.00
Sep 28 2019 8,192.33 8,202.98 12.36 +0.15% 7,861.02 8,343.00 22,032.00
Sep 27 2019 8,098.54 8,190.62 101.14 +1.25% 7,861.02 8,290.00 33,915.00
Sep 26 2019 8,409.03 8,089.48 -362.67 -4.29% 7,712.45 8,471.96 64,371.00
Sep 25 2019 8,614.90 8,452.15 -134.97 -1.57% 8,222.01 8,746.83 57,267.00
Sep 24 2019 9,666.79 8,587.12 -1,088.13 -11.25% 8,159.35 9,841.59 97,737.00
Sep 23 2019 10,032.86 9,675.25 -375.87 -3.74% 9,609.37 10,097.00 24,230.00
Sep 22 2019 9,974.29 10,051.12 68.33 +0.68% 9,842.35 10,170.15 11,637.00
Sep 21 2019 10,167.60 9,982.79 -183.64 -1.81% 9,917.34 10,180.43 12,516.00
Sep 20 2019 10,275.01 10,166.43 -99.25 -0.97% 9,585.86 10,379.15 15,536.00
Sep 19 2019 10,167.40 10,265.68 109.42 +1.08% 9,585.86 10,380.07 30,319.00
Sep 18 2019 10,198.27 10,156.26 -41.25 -0.4% 10,041.80 10,263.65 15,872.00
Sep 17 2019 10,251.98 10,197.51 -43.89 -0.43% 10,130.59 10,276.30 15,547.00
Sep 16 2019 10,315.71 10,241.40 -61.59 -0.6% 10,000.00 10,379.98 27,115.00
Sep 15 2019 10,360.84 10,302.99 -62.20 -0.6% 10,223.36 10,439.00 7,343.00
Sep 14 2019 10,359.11 10,365.19 -1.00 -0.01% 10,157.00 10,439.00 10,282.00
Sep 13 2019 10,423.90 10,366.19 -34.71 -0.33% 10,040.00 10,460.00 13,972.00
Sep 12 2019 10,191.72 10,400.90 255.07 +2.51% 10,027.52 10,460.00 19,496.00
Sep 11 2019 10,106.30 10,145.83 44.93 +0.44% 9,851.97 10,389.26 21,207.00
Sep 10 2019 10,320.75 10,100.90 -235.28 -2.28% 9,916.00 10,390.09 18,840.00
Sep 09 2019 10,401.39 10,336.18 -69.68 -0.67% 10,051.00 10,542.93 23,624.00
Sep 08 2019 10,484.87 10,405.86 -88.15 -0.84% 10,231.13 10,605.52 11,971.00
Sep 07 2019 10,322.00 10,494.01 148.48 +1.44% 10,182.00 10,939.34 13,329.00
Sep 06 2019 10,608.00 10,345.53 -228.65 -2.16% 10,145.30 10,947.00 44,832.00
Sep 05 2019 10,555.01 10,574.18 -2.00 -0.02% 10,452.15 10,666.43 17,532.00
Sep 04 2019 10,614.62 10,576.18 -84.53 -0.79% 10,319.00 10,833.14 29,079.00
Sep 03 2019 10,391.08 10,660.71 291.45 +2.81% 9,756.54 10,790.00 37,019.00
Sep 02 2019 9,765.92 10,369.26 610.26 +6.25% 9,539.58 10,490.00 22,634.00
Sep 01 2019 9,609.45 9,759.00 158.22 +1.65% 9,539.58 9,850.00 9,212.00
Aug 31 2019 9,572.00 9,600.78 30.63 +0.32% 9,400.00 9,707.48 7,753.00
Aug 30 2019 9,481.28 9,570.15 94.03 +0.99% 9,321.73 9,725.86 20,672.00
Aug 29 2019 9,700.03 9,476.12 -219.02 -2.26% 9,307.80 9,725.86 39,480.00
Aug 28 2019 10,171.86 9,695.14 -468.97 -4.61% 9,512.50 10,379.63 29,481.00
Aug 27 2019 10,362.74 10,164.11 -196.42 -1.9% 10,019.56 10,680.00 16,626.00
Aug 26 2019 10,136.81 10,360.53 264.22 +2.62% 9,899.95 10,697.90 32,696.00
Aug 25 2019 10,139.99 10,096.31 -48.48 -0.48% 9,899.95 10,398.60 17,788.00
Aug 24 2019 10,420.00 10,144.79 -273.60 -2.63% 9,883.40 10,445.43 17,668.00
Aug 23 2019 10,083.09 10,418.39 296.57 +2.93% 10,035.84 10,478.00 25,805.00
Aug 22 2019 10,126.00 10,121.82 20.69 +0.20% 9,752.20 10,800.00 23,795.00
Aug 21 2019 10,780.91 10,101.13 -661.68 -6.15% 9,841.59 10,807.54 35,560.00
Aug 20 2019 10,944.08 10,762.81 -127.15 -1.17% 10,549.74 10,959.00 18,274.00
Aug 19 2019 10,324.95 10,889.96 562.64 +5.45% 10,066.66 10,950.00 23,113.00
Aug 18 2019 10,217.77 10,327.32 120.42 +1.18% 9,980.00 10,513.45 12,972.00
Aug 17 2019 10,355.75 10,206.90 -117.52 -1.14% 9,739.99 10,539.90 14,426.00
Aug 16 2019 10,297.01 10,324.42 69.42 +0.68% 9,470.00 10,539.90 35,391.00
Aug 15 2019 10,001.99 10,255.00 277.59 +2.78% 9,470.00 10,850.13 50,502.00
Aug 14 2019 10,854.92 9,977.41 -889.51 -8.19% 9,895.74 11,438.39 41,157.00
Aug 13 2019 11,380.02 10,866.92 -527.85 -4.63% 10,746.00 11,559.12 25,729.00
Aug 12 2019 11,559.12 11,394.77 -155.22 -1.34% 11,088.88 11,562.48 11,781.00
Aug 11 2019 11,279.27 11,549.99 246.57 +2.18% 11,080.37 11,560.00 13,841.00
Aug 10 2019 11,891.95 11,303.42 -551.09 -4.65% 11,170.00 11,976.68 24,332.00
Aug 09 2019 12,009.98 11,854.51 -128.90 -1.08% 11,651.89 12,042.00 22,256.00
Aug 08 2019 11,959.95 11,983.41 0.320000 +0.00% 11,366.26 12,147.00 27,215.00
Aug 07 2019 11,432.85 11,983.09 536.55 +4.69% 11,366.26 12,173.80 49,099.00
Aug 06 2019 11,788.30 11,446.54 -368.43 -3.12% 10,985.00 12,340.00 48,455.00
Aug 05 2019 10,978.35 11,814.97 804.97 +7.31% 10,572.00 11,950.00 43,808.00
Aug 04 2019 10,825.35 11,010.00 196.38 +1.82% 10,505.00 11,089.74 21,064.00
Aug 03 2019 10,533.00 10,813.62 276.65 +2.63% 10,322.47 10,922.08 18,989.00
Aug 02 2019 10,406.02 10,536.97 140.97 +1.36% 9,881.00 10,670.00 25,599.00
Aug 01 2019 10,084.21 10,396.00 326.00 +3.24% 9,570.01 10,494.99 29,632.00
Jul 31 2019 9,589.83 10,070.00 491.99 +5.14% 9,371.96 10,135.80 23,726.00
Jul 30 2019 9,496.00 9,578.01 104.68 +1.10% 9,356.75 9,839.83 16,563.00
Jul 29 2019 9,545.00 9,473.33 -70.87 -0.74% 9,356.75 9,729.87 18,397.00
Jul 28 2019 9,448.01 9,544.20 116.73 +1.24% 9,108.90 9,669.11 17,419.00
Jul 27 2019 9,843.95 9,427.47 -421.54 -4.28% 9,292.00 10,250.00 32,875.00
Jul 26 2019 9,875.50 9,849.01 -44.07 -0.45% 9,625.20 9,898.03 19,111.00
Jul 25 2019 9,767.87 9,893.08 79.63 +0.81% 9,507.38 10,200.00 25,889.00
Jul 24 2019 9,822.44 9,813.45 -52.56 -0.53% 9,507.38 9,919.08 33,512.00
Jul 23 2019 10,325.59 9,866.01 -443.00 -4.3% 9,800.23 10,688.14 32,832.00
Jul 22 2019 10,636.66 10,309.01 -296.13 -2.79% 10,060.00 10,694.15 30,324.00
Jul 21 2019 10,680.64 10,605.14 -126.78 -1.18% 10,188.00 10,848.25 21,531.00
Jul 20 2019 10,568.01 10,731.92 218.64 +2.08% 10,359.17 11,210.00 31,605.00
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.

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

P: V: D:20191019 15:49:30