BTCUSD

Bitcoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD EXMO 466,792,647,994 SHA-256d
  Change % Change Current Price Bid Offer
-44.02 -0.17% 25,826.80 25,822.80 25,848.99
Open High Low Prev. Close 52 Week Range
25,873.45 26,315.68 25,800.13 25,870.82 0.00000000 - 0.00000000
Exchange Time Size Trade Price Currency
EXMO 05:02:54 0.000045 25,826.80 USD
Price x Volume Volume Base Symbol Related Pairs
1,195,987.75 45.83 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year0.000000000.000000000.000000000.000.000.00%
3 Years0.000000000.000000000.000000000.000.000.00%
5 Years0.000000000.000000000.000000000.000.000.00%

BTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 25,870.82 478.77 1.89% 25,391.09 25,901.61 25,018.10 121.00
Aug 11 2022 25,392.05 -204.64 -0.80% 25,594.82 26,400.00 25,341.90 122.00
Aug 10 2022 25,596.69 781.69 3.15% 24,628.48 25,820.98 24,550.00 105.00
Aug 09 2022 24,815.00 -474.19 -1.88% 25,296.55 25,387.42 24,560.00 112.00
Aug 08 2022 25,289.19 667.26 2.71% 24,623.76 25,751.10 24,623.27 128.00
Aug 07 2022 24,621.93 129.48 0.53% 24,493.52 24,838.32 24,376.13 110.00
Aug 06 2022 24,492.45 -461.69 -1.85% 24,964.81 24,999.99 24,490.40 111.00
Aug 05 2022 24,954.14 655.17 2.70% 24,305.69 25,127.00 24,294.01 118.00
Aug 04 2022 24,298.97 -111.48 -0.46% 24,403.83 24,787.54 24,159.24 115.00
Aug 03 2022 24,410.45 -22.79 -0.09% 24,452.39 25,144.72 24,167.01 119.00
Aug 02 2022 24,433.24 -329.03 -1.33% 24,753.88 24,869.09 24,030.24 124.00
Aug 01 2022 24,762.27 -249.51 -1.00% 25,001.29 25,140.17 24,326.33 143.00
Jul 31 2022 25,011.78 -152.98 -0.61% 25,167.58 25,799.99 24,902.92 114.00
Jul 30 2022 25,164.76 -121.96 -0.48% 25,295.39 26,200.99 25,100.00 117.00
Jul 29 2022 25,286.72 -249.06 -0.98% 25,513.78 26,000.00 24,960.88 128.00
Jul 28 2022 25,535.78 433.13 1.73% 25,092.80 25,916.99 24,500.00 134.00
Jul 27 2022 25,102.65 1,666.07 7.11% 23,460.92 25,167.76 23,229.48 133.00
Jul 26 2022 23,436.58 -53.67 -0.23% 23,518.01 23,519.67 22,897.46 120.00
Jul 25 2022 23,490.25 -1,213.51 -4.91% 24,716.42 24,780.91 23,360.00 124.00
Jul 24 2022 24,703.76 280.07 1.15% 24,425.28 25,138.85 24,261.49 125.00
Jul 23 2022 24,423.69 -140.83 -0.57% 24,560.05 24,872.44 23,867.00 120.00
Jul 22 2022 24,564.52 -390.30 -1.56% 24,978.03 25,599.01 24,388.14 122.00
Jul 21 2022 24,954.82 1.84 0.01% 24,983.10 25,149.90 24,111.41 134.00
Jul 20 2022 24,952.98 -137.51 -0.55% 25,094.25 25,977.47 24,601.11 149.00
Jul 19 2022 25,090.49 923.15 3.82% 24,175.82 25,420.40 23,271.82 136.00
Jul 18 2022 24,167.34 1,690.92 7.52% 22,471.28 24,444.00 22,471.28 129.00
Jul 17 2022 22,476.42 -610.53 -2.64% 23,081.66 23,496.65 22,417.17 122.00
Jul 16 2022 23,086.95 253.45 1.11% 22,821.59 23,473.77 22,416.70 116.00
Jul 15 2022 22,833.50 235.13 1.04% 22,602.30 23,154.48 22,403.42 119.00
Jul 14 2022 22,598.37 333.97 1.50% 22,291.27 22,888.02 21,622.98 119.00
Jul 13 2022 22,264.40 982.88 4.62% 21,317.18 22,347.23 20,860.05 131.00
See More Historical Prices ยป
Your Recent History
EXMO
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.

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:20220813 09:04:42