BTCUSD

Bitcoin (BTCUSD)

BTCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jun 18 2021 35,723.39 -3,088.60 -7.96% 38,000.00 38,214.37 35,166.14 2,230.00
Jun 17 2021 38,811.99 0.00 0.00% 38,811.99 38,811.99 38,811.99 0.00
Jun 16 2021 38,811.99 -1,718.95 -4.24% 40,048.16 40,490.02 38,336.24 2,349.00
Jun 15 2021 40,530.94 0.00 0.00% 40,530.94 40,530.94 40,530.94 0.00
Jun 14 2021 40,530.94 1,656.19 4.26% 39,170.99 41,060.77 38,766.15 2,831.00
Jun 13 2021 38,874.75 2,159.22 5.88% 35,463.02 39,393.82 34,792.66 1,249.00
Jun 12 2021 36,715.53 0.00 0.00% 36,715.53 36,715.53 36,715.53 0.00
Jun 11 2021 36,715.53 0.00 0.00% 36,715.53 36,715.53 36,715.53 0.00
Jun 10 2021 36,715.53 -763.92 -2.04% 37,564.72 38,437.02 35,819.67 2,891.00
Jun 09 2021 37,479.45 4,023.88 12.03% 33,464.62 37,529.37 32,418.35 3,710.00
Jun 08 2021 33,455.57 -2,489.43 -6.93% 33,808.08 34,069.81 31,000.01 6,033.00
Jun 07 2021 35,945.00 0.00 +0.00% 35,945.00 35,945.00 35,945.00 0.00
Jun 07 2021 35,945.00 0.00 0.00% 35,945.00 35,945.00 35,945.00 0.00
Jun 06 2021 35,945.00 -892.54 -2.42% 35,551.17 36,482.14 35,444.12 585.00
Jun 05 2021 36,837.54 0.00 0.00% 36,837.54 36,837.54 36,837.54 0.00
Jun 04 2021 36,837.54 -757.63 -2.02% 39,147.49 39,199.47 35,580.82 2,378.00
Jun 03 2021 37,595.17 0.00 +0.00% 37,595.17 37,595.17 37,595.17 0.00
Jun 03 2021 37,595.17 0.00 0.00% 37,595.17 37,595.17 37,595.17 0.00
Jun 02 2021 37,595.17 1,371.69 3.79% 36,775.88 38,256.40 35,923.81 1,733.00
Jun 01 2021 36,223.48 0.00 0.00% 36,223.48 36,223.48 36,223.48 0.00
May 31 2021 36,223.48 0.00 0.00% 36,223.48 36,223.48 36,223.48 0.00
May 30 2021 36,223.48 0.00 0.00% 36,223.48 36,223.48 36,223.48 0.00
May 29 2021 36,223.48 0.00 0.00% 36,223.48 36,223.48 36,223.48 0.00
May 28 2021 36,223.48 -2,209.95 -5.75% 38,209.67 38,925.86 35,301.37 968.00
May 27 2021 38,433.43 -848.60 -2.16% 39,198.08 39,841.39 38,255.17 819.00
May 26 2021 39,282.03 1,274.51 3.35% 38,365.24 40,861.20 37,835.90 3,005.00
May 25 2021 38,007.52 0.00 +0.00% 38,720.11 39,850.00 36,729.91 0.00
May 25 2021 38,007.52 507.52 1.35% 38,720.11 39,850.00 36,729.91 1,562.00
May 24 2021 37,500.00 0.00 0.00% 37,500.00 37,500.00 37,500.00 0.00
May 23 2021 37,500.00 0.00 0.00% 37,500.00 37,500.00 37,500.00 0.00
May 22 2021 37,500.00 -11,037.25 -22.74% 37,658.10 38,861.15 35,272.09 2,043.00
May 21 2021 48,537.25 0.00 0.00% 48,537.25 48,537.25 48,537.25 0.00
May 20 2021 48,537.25 0.00 0.00% 48,537.25 48,537.25 48,537.25 0.00
May 19 2021 48,537.25 0.00 0.00% 48,537.25 48,537.25 48,537.25 0.00
May 18 2021 48,537.25 0.00 0.00% 48,537.25 48,537.25 48,537.25 0.00
May 17 2021 48,537.25 0.00 0.00% 48,537.25 48,537.25 48,537.25 0.00
May 16 2021 48,537.25 0.00 0.00% 48,537.25 48,537.25 48,537.25 0.00
May 15 2021 48,537.25 0.00 0.00% 48,537.25 48,537.25 48,537.25 0.00
May 14 2021 48,537.25 0.00 0.00% 48,537.25 48,537.25 48,537.25 0.00
May 13 2021 48,537.25 0.00 0.00% 48,537.25 48,537.25 48,537.25 0.00
May 12 2021 48,537.25 -8,214.38 -14.47% 57,023.70 57,998.26 48,537.25 4,055.00
May 11 2021 56,751.63 0.00 +0.00% 55,629.09 56,952.06 54,500.00 0.00
May 11 2021 56,751.63 -1,517.35 -2.60% 55,629.09 56,952.06 54,500.00 1,463.00
May 10 2021 58,268.98 0.00 0.00% 58,268.98 58,268.98 58,268.98 0.00
May 09 2021 58,268.98 -545.96 -0.93% 58,945.91 59,318.35 56,275.13 1,969.00
May 08 2021 58,814.94 1,403.96 2.45% 57,571.40 59,560.00 56,998.39 1,358.00
May 07 2021 57,410.98 -118.69 -0.21% 56,262.96 58,750.00 55,292.22 1,638.00
May 06 2021 57,529.67 0.00 0.00% 57,529.67 57,529.67 57,529.67 0.00
May 05 2021 57,529.67 -351.71 -0.61% 53,537.61 57,974.07 53,158.68 2,436.00
May 04 2021 57,881.38 0.00 +0.00% 57,881.38 57,881.38 57,881.38 0.00
May 04 2021 57,881.38 0.00 0.00% 57,881.38 57,881.38 57,881.38 0.00
May 03 2021 57,881.38 0.00 0.00% 57,881.38 57,881.38 57,881.38 0.00
May 02 2021 57,881.38 0.00 0.00% 57,881.38 57,881.38 57,881.38 0.00
May 01 2021 57,881.38 0.00 0.00% 57,881.38 57,881.38 57,881.38 0.00
Apr 30 2021 57,881.38 8,856.69 18.07% 53,605.00 58,075.00 53,076.44 1,679.00
Apr 29 2021 49,024.69 0.00 0.00% 49,024.69 49,024.69 49,024.69 0.00
Apr 28 2021 49,024.69 0.00 0.00% 49,024.69 49,024.69 49,024.69 0.00
Apr 27 2021 49,024.69 0.00 0.00% 49,024.69 49,024.69 49,024.69 0.00
Apr 26 2021 49,024.69 0.00 0.00% 49,024.69 49,024.69 49,024.69 0.00
Apr 25 2021 49,024.69 -2,122.81 -4.15% 50,237.93 50,582.09 47,000.00 1,378.00
Apr 24 2021 51,147.50 0.00 0.00% 51,147.50 51,147.50 51,147.50 0.00
Apr 23 2021 51,147.50 -2,756.45 -5.11% 51,575.82 52,147.52 47,231.00 3,874.00
Apr 22 2021 53,903.95 0.00 0.00% 53,903.95 53,903.95 53,903.95 0.00
Apr 21 2021 53,903.95 -1,873.91 -3.36% 56,551.91 56,806.52 53,599.41 1,853.00
Apr 20 2021 55,777.86 0.00 0.00% 55,777.86 55,777.86 55,777.86 0.00
Apr 19 2021 55,777.86 -4,276.11 -7.12% 56,087.52 57,624.66 54,302.02 2,011.00
Apr 18 2021 60,053.97 0.00 0.00% 60,053.97 60,053.97 60,053.97 0.00
Apr 17 2021 60,053.97 -2,948.57 -4.68% 61,470.00 62,578.83 59,725.18 926.00
Apr 16 2021 63,002.54 0.00 0.00% 63,002.54 63,002.54 63,002.54 0.00
Apr 15 2021 63,002.54 0.00 0.00% 63,002.54 63,002.54 63,002.54 0.00
Apr 14 2021 63,002.54 -551.76 -0.87% 63,659.14 64,900.00 61,303.97 3,229.00
Apr 13 2021 63,554.30 3,691.18 6.17% 59,876.66 63,727.00 59,876.66 1,867.00
Apr 12 2021 59,863.12 -139.00 -0.23% 60,249.09 61,197.09 59,400.01 1,231.00
Apr 11 2021 60,002.12 264.95 0.44% 59,749.28 60,680.00 59,200.00 623.00
Apr 10 2021 59,737.17 1,732.06 2.99% 58,085.37 61,180.00 57,900.00 1,371.00
Apr 09 2021 58,005.11 0.00 +0.00% 58,005.11 58,005.11 58,005.11 0.00
Apr 09 2021 58,005.11 0.00 0.00% 58,005.11 58,005.11 58,005.11 0.00
Apr 08 2021 58,005.11 -42.02 -0.07% 55,918.49 58,166.23 55,702.89 797.00
Apr 07 2021 58,047.13 0.00 0.00% 58,047.13 58,047.13 58,047.13 0.00
Apr 06 2021 58,047.13 -978.01 -1.66% 59,235.55 59,468.95 57,400.00 949.00
Apr 05 2021 59,025.14 -23.08 -0.04% 58,313.65 59,260.00 56,810.28 728.00
Apr 04 2021 59,048.22 0.00 0.00% 59,048.22 59,048.22 59,048.22 0.00
Apr 03 2021 59,048.22 0.00 0.00% 59,048.22 59,048.22 59,048.22 0.00
Apr 02 2021 59,048.22 0.00 0.00% 59,048.22 59,048.22 59,048.22 0.00
Apr 01 2021 59,048.22 290.90 0.50% 59,008.70 59,123.52 59,008.69 0.00
Mar 31 2021 58,757.32 1,137.34 1.97% 58,818.63 59,800.00 56,880.00 1,624.00
Mar 30 2021 57,619.98 0.00 0.00% 57,619.98 57,619.98 57,619.98 0.00
Mar 29 2021 57,619.98 1,867.38 3.35% 55,785.86 58,430.77 54,889.09 1,903.00
Mar 28 2021 55,752.60 -138.07 -0.25% 55,926.55 56,576.23 54,711.01 562.00
Mar 27 2021 55,890.67 888.64 1.62% 55,273.36 56,624.33 53,990.00 710.00
Mar 26 2021 55,002.03 0.00 +0.00% 51,708.77 55,104.73 51,546.47 0.00
Mar 26 2021 55,002.03 3,579.06 6.96% 51,708.77 55,104.73 51,546.47 1,609.00
Mar 25 2021 51,422.97 -3,047.98 -5.60% 52,264.63 53,234.52 50,387.01 1,953.00
Mar 24 2021 54,470.95 0.00 +0.00% 54,470.95 54,470.95 54,470.95 0.00
Mar 24 2021 54,470.95 0.00 0.00% 54,470.95 54,470.95 54,470.95 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:20210622 11:14:48