BTCUSD

Bitcoin (BTCUSD)

BTCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 47,381.08 -667.49 -1.39% 47,750.75 48,108.93 47,381.08 160.00
Sep 16 2021 48,048.57 -61.74 -0.13% 48,195.01 48,195.01 47,869.53 60.00
Sep 15 2021 48,110.31 1,330.70 2.84% 47,146.93 48,449.57 46,730.15 1,029.00
Sep 14 2021 46,779.61 2,414.01 5.44% 44,864.76 46,855.93 44,680.38 317.00
Sep 13 2021 44,365.60 -978.27 -2.16% 46,097.64 46,288.30 44,051.44 575.00
Sep 12 2021 45,343.87 0.00 0.00% 45,343.87 45,343.87 45,343.87 0.00
Sep 11 2021 45,343.87 -338.68 -0.74% 44,819.69 45,508.66 44,750.00 185.00
Sep 10 2021 45,682.55 -754.62 -1.63% 46,450.80 47,029.22 44,750.00 1,190.00
Sep 09 2021 46,437.17 172.65 0.37% 46,170.98 47,237.66 45,520.90 756.00
Sep 08 2021 46,264.52 -3,429.97 -6.90% 46,826.62 47,377.26 44,419.50 1,238.00
Sep 07 2021 49,694.49 0.00 +0.00% 49,694.49 49,694.49 49,694.49 0.00
Sep 07 2021 49,694.49 0.00 0.00% 49,694.49 49,694.49 49,694.49 0.00
Sep 06 2021 49,694.49 0.00 0.00% 49,694.49 49,694.49 49,694.49 0.00
Sep 05 2021 49,694.49 -401.32 -0.80% 49,962.08 50,317.48 49,607.15 197.00
Sep 04 2021 50,095.81 -81.13 -0.16% 49,908.97 50,545.41 49,414.36 1,074.00
Sep 03 2021 50,176.94 650.73 1.31% 49,322.52 50,936.82 48,358.88 249.00
Sep 02 2021 49,526.21 1,177.20 2.43% 48,923.83 50,263.79 48,608.84 275.00
Sep 01 2021 48,349.01 1,434.05 3.06% 46,921.07 48,454.99 46,524.71 268.00
Aug 31 2021 46,914.96 -1,094.52 -2.28% 46,887.03 48,261.59 46,717.24 477.00
Aug 30 2021 48,009.48 -872.07 -1.78% 48,736.91 48,890.00 47,621.24 262.00
Aug 29 2021 48,881.55 219.03 0.45% 48,895.69 49,650.00 47,800.00 287.00
Aug 28 2021 48,662.52 402.06 0.83% 49,130.22 49,313.26 48,574.12 166.00
Aug 27 2021 48,260.46 0.00 +0.00% 46,926.95 48,305.28 46,370.16 0.00
Aug 27 2021 48,260.46 1,301.99 2.77% 46,926.95 48,305.28 46,370.16 326.00
Aug 26 2021 46,958.47 -1,433.73 -2.96% 49,091.63 49,365.42 46,729.34 253.00
Aug 25 2021 48,392.20 0.00 +0.00% 47,880.66 48,568.09 47,737.04 0.00
Aug 25 2021 48,392.20 108.61 0.22% 47,880.66 48,568.09 47,737.04 243.00
Aug 24 2021 48,283.59 -1,879.18 -3.75% 49,448.08 49,761.06 48,279.51 183.00
Aug 23 2021 50,162.77 1,085.57 2.21% 49,420.19 50,540.19 49,114.40 436.00
Aug 22 2021 49,077.20 277.99 0.57% 48,780.12 49,275.52 48,652.61 189.00
Aug 21 2021 48,799.21 -48.75 -0.10% 49,326.60 49,383.31 48,583.43 272.00
Aug 20 2021 48,847.96 0.00 +0.00% 46,814.21 48,885.24 46,649.98 0.00
Aug 20 2021 48,847.96 3,998.07 8.91% 46,814.21 48,885.24 46,649.98 266.00
Aug 19 2021 44,849.89 -73.85 -0.16% 44,810.81 45,217.70 43,902.53 409.00
Aug 18 2021 44,923.74 -741.26 -1.62% 44,945.19 45,482.87 44,211.13 375.00
Aug 17 2021 45,665.00 -213.46 -0.47% 46,054.28 47,114.71 45,250.51 324.00
Aug 16 2021 45,878.46 0.00 0.00% 45,878.46 45,878.46 45,878.46 0.00
Aug 15 2021 45,878.46 -822.52 -1.76% 47,113.97 47,394.62 45,617.20 209.00
Aug 14 2021 46,700.98 -1,120.97 -2.34% 47,781.61 47,823.70 46,698.98 163.00
Aug 13 2021 47,821.95 3,375.52 7.59% 44,511.31 47,900.00 44,264.78 1,636.00
Aug 12 2021 44,446.43 0.00 +0.00% 45,605.77 46,220.75 44,186.83 0.00
Aug 12 2021 44,446.43 -2,227.57 -4.77% 45,605.77 46,220.75 44,186.83 513.00
Aug 11 2021 46,674.00 1,577.96 3.50% 45,667.49 46,674.00 45,381.33 142.00
Aug 10 2021 45,096.04 -829.66 -1.81% 46,216.83 46,729.86 45,051.86 274.00
Aug 09 2021 45,925.70 1,864.14 4.23% 43,956.04 45,944.62 42,813.74 598.00
Aug 08 2021 44,061.56 -326.31 -0.74% 44,495.08 45,386.81 43,825.00 953.00
Aug 07 2021 44,387.87 1,857.82 4.37% 42,805.70 44,569.98 42,460.00 1,531.00
Aug 06 2021 42,530.05 1,685.47 4.13% 40,966.73 43,379.48 39,897.39 1,777.00
Aug 05 2021 40,844.58 0.00 +0.00% 39,687.66 40,844.66 39,182.16 0.00
Aug 05 2021 40,844.58 1,168.77 2.95% 39,687.66 40,844.66 39,182.16 149.00
Aug 04 2021 39,675.81 1,645.81 4.33% 38,209.63 39,675.81 37,772.53 478.00
Aug 03 2021 38,030.00 -1,234.17 -3.14% 39,070.84 39,787.00 37,935.20 721.00
Aug 02 2021 39,264.17 -1,881.49 -4.57% 39,780.34 40,446.58 39,213.05 283.00
Aug 01 2021 41,145.66 -223.02 -0.54% 41,183.56 42,600.00 41,107.26 174.00
Jul 31 2021 41,368.68 1,604.74 4.04% 42,079.88 42,220.33 41,233.48 329.00
Jul 30 2021 39,763.94 -297.45 -0.74% 39,983.17 40,258.77 39,663.73 197.00
Jul 29 2021 40,061.39 94.84 0.24% 39,913.43 40,300.94 39,270.16 401.00
Jul 28 2021 39,966.55 2,417.53 6.44% 39,499.35 40,716.70 38,943.20 1,752.00
Jul 27 2021 37,549.02 0.00 0.00% 37,549.02 37,549.02 37,549.02 0.00
Jul 26 2021 37,549.02 3,264.24 9.52% 35,314.56 39,866.91 35,302.79 2,485.00
Jul 25 2021 34,284.78 684.59 2.04% 34,296.30 34,467.48 33,895.65 91.00
Jul 24 2021 33,600.19 1,039.17 3.19% 33,541.04 33,798.88 33,426.39 225.00
Jul 23 2021 32,561.02 158.57 0.49% 32,357.80 32,806.46 32,217.83 168.00
Jul 22 2021 32,402.45 351.56 1.10% 31,969.72 32,421.60 31,805.00 162.00
Jul 21 2021 32,050.89 2,357.22 7.94% 29,786.36 32,447.78 29,500.00 621.00
Jul 20 2021 29,693.67 -1,068.53 -3.47% 30,829.51 31,050.60 29,284.35 1,511.00
Jul 19 2021 30,762.20 -957.80 -3.02% 31,691.14 31,890.59 30,582.83 243.00
Jul 18 2021 31,720.00 -21.60 -0.07% 31,496.76 32,437.07 31,123.00 366.00
Jul 17 2021 31,741.60 529.26 1.70% 31,334.00 31,951.65 31,177.80 273.00
Jul 16 2021 31,212.34 -1,112.81 -3.44% 31,800.41 32,048.84 31,139.40 301.00
Jul 15 2021 32,325.15 0.00 +0.00% 32,325.15 32,325.15 32,325.15 0.00
Jul 15 2021 32,325.15 0.00 0.00% 32,325.15 32,325.15 32,325.15 0.00
Jul 14 2021 32,325.15 -223.19 -0.69% 32,706.45 32,812.26 31,661.01 312.00
Jul 13 2021 32,548.34 -413.69 -1.26% 33,025.09 33,293.13 32,548.34 268.00
Jul 12 2021 32,962.03 -536.69 -1.60% 34,215.27 34,670.21 32,780.10 196.00
Jul 11 2021 33,498.72 -266.32 -0.79% 33,553.14 33,820.91 33,471.42 79.00
Jul 10 2021 33,765.04 293.01 0.88% 33,843.48 34,262.53 33,655.63 148.00
Jul 09 2021 33,472.03 50.70 0.15% 32,826.28 33,685.82 32,297.00 590.00
Jul 08 2021 33,421.33 0.00 +0.00% 33,857.94 33,887.32 33,094.64 0.00
Jul 08 2021 33,421.33 -228.53 -0.68% 33,857.94 33,887.32 33,094.64 438.00
Jul 07 2021 33,649.86 0.00 0.00% 33,649.86 33,649.86 33,649.86 0.00
Jul 06 2021 33,649.86 -386.98 -1.14% 33,769.32 35,114.32 33,530.40 756.00
Jul 05 2021 34,036.84 -843.93 -2.42% 34,928.13 35,037.70 33,100.00 1,092.00
Jul 04 2021 34,880.77 0.00 0.00% 34,880.77 34,880.77 34,880.77 0.00
Jul 03 2021 34,880.77 1,976.70 6.01% 33,925.88 34,880.77 33,322.21 200.00
Jul 02 2021 32,904.07 -407.90 -1.22% 33,453.63 33,962.96 32,708.93 334.00
Jul 01 2021 33,311.97 -1,409.00 -4.06% 34,950.00 35,035.74 33,066.78 1,064.00
Jun 30 2021 34,720.97 -64.45 -0.19% 35,850.00 36,097.88 34,315.91 882.00
Jun 29 2021 34,785.42 634.77 1.86% 34,427.19 35,448.97 34,249.96 598.00
Jun 28 2021 34,150.65 0.00 +0.00% 34,773.42 34,983.42 34,141.17 0.00
Jun 28 2021 34,150.65 1,530.68 4.69% 34,773.42 34,983.42 34,141.17 329.00
Jun 27 2021 32,619.97 1,400.34 4.49% 32,156.85 33,413.86 32,013.47 626.00
Jun 26 2021 31,219.63 -260.86 -0.83% 31,400.45 32,731.17 30,142.68 547.00
Jun 25 2021 31,480.49 0.00 0.00% 31,480.49 31,480.49 31,480.49 0.00
Jun 24 2021 31,480.49 0.00 0.00% 31,480.49 31,480.49 31,480.49 0.00
Jun 23 2021 31,480.49 0.00 0.00% 31,480.49 31,480.49 31,480.49 0.00
Jun 22 2021 31,480.49 0.00 0.00% 31,480.49 31,480.49 31,480.49 0.00
Jun 21 2021 31,480.49 -4,176.01 -11.71% 35,675.18 35,740.30 31,415.90 5,204.00
Jun 20 2021 35,656.50 -66.89 -0.19% 35,430.17 36,128.13 33,333.01 2,592.00
Jun 19 2021 35,723.39 0.00 0.00% 35,723.39 35,723.39 35,723.39 0.00
Your Recent History
GEMN
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:20210918 04:54:36