Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 138,761,509,178 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
  -335.01 -4.09% 7,860.20 7,855.62 7,860.05
High Price Low Price Open Price Prev. Close 52 Week Range
8,198.20 7,573.12 8,069.34 8,195.21 3,120.00 - 8,604.74
Exchange Last Trade Size Trade Price Currency
GDAX 17:54:52 0.003545 7,860.20 USD
Price x Volume Volume Base Symbol Related Pairs
276,666,429.63 35,051.41 BTC BTCEUR BTCGBP ETHBTC

Bitcoin (BTCUSD) 1 Month Price History

Date Price Price Change Price % Change Low Price High Price Volume
20 May 20198,227.85+950.72+13.06%7,204.428,315.0051,840.00
19 May 20197,277.13-85.08-1.16%7,204.427,494.2024,021.00
18 May 20197,362.21-523.20-6.64%6,178.008,388.0087,443.00
17 May 20197,885.41-350.13-4.25%7,660.798,390.9555,658.00
16 May 20198,235.54+244.49+3.06%6,864.938,405.0071,840.00
14 May 20197,991.05+153.65+1.96%7,621.278,350.0025,007.00
14 May 20197,837.40+891.98+12.84%6,861.648,195.0086,658.00
13 May 20196,945.42-396.14-5.40%6,724.107,593.4685,893.00
12 May 20197,341.56+999.04+15.75%6,105.007,464.1369,951.00
11 May 20196,342.52+190.32+3.09%6,105.006,440.8632,783.00
10 May 20196,152.20+219.00+3.69%5,925.416,171.1031,613.00
09 May 20195,933.20+119.13+2.05%5,660.005,990.0023,678.00
08 May 20195,814.07+126.27+2.22%5,687.605,979.2238,178.00
07 May 20195,687.80-33.08-0.58%5,562.445,753.6620,848.00
06 May 20195,720.88-57.28-0.99%5,512.005,845.375,058.00
05 May 20195,778.16+118.94+2.10%5,363.105,846.1327,896.00
04 May 20195,659.22+266.15+4.94%5,306.095,799.1535,873.00
03 May 20195,393.07+75.29+1.42%5,265.615,422.9917,219.00
02 May 20195,317.78+50.08+0.95%5,131.105,361.5214,511.00
01 May 20195,267.70+124.51+2.42%5,126.255,302.2117,004.00
30 Apr 20195,143.19-1.42-0.03%5,061.105,200.0017,221.00
29 Apr 20195,144.61-22.02-0.43%5,099.005,220.043,978.00
28 Apr 20195,166.63+15.04+0.29%5,041.145,295.0310,579.00
27 Apr 20195,151.59+30.59+0.60%4,963.005,512.1238,675.00
26 Apr 20195,121.00-316.53-5.82%4,357.105,513.6635,907.00
25 Apr 20195,437.53-109.27-1.97%5,361.015,650.0032,628.00
24 Apr 20195,546.80+163.52+3.04%5,250.465,650.0035,253.00
23 Apr 20195,383.28+74.91+1.41%5,213.345,453.3023,989.00
22 Apr 20195,308.37-11.64-0.22%5,200.005,370.0012,996.00
21 Apr 20195,320.01+26.71+0.50%5,260.245,362.9710,997.00
Download more Bitcoin Historical Data
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:20190520 16:54:57