Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCUSD Crypto 157,808,458,377 SHA-256d
  Price Change Price Change % Current Price Bid Price Offer
  -118.50 -1.35% 8,684.50 8,684.50 8,685.00
High Price Low Price Open Price Prev. Close 52 Week Range
8,969.00 8,438.00 8,803.50 8,803.50 3,655.00 - 13,880.00
Exchange Last Trade Size Trade Price Currency
BTMX 13:42:07 0.000461 8,685.00 USD
Price x Volume Volume Base Symbol Related Pairs
2,184,664,354.65 252,530.26 BTC BTCEUR BTCGBP ETHBTC

Bitcoin (BTCUSD) 1 Month Price History

Date Price Price Change Price % Change Low Price High Price Volume
27 Feb 20208,765.00-29.50-0.34%8,523.0010,185.06382,475.00
26 Feb 20208,794.50-550.00-5.89%8,580.009,697.50532,723.00
25 Feb 20209,344.50-316.50-3.28%9,233.5010,036.00306,221.00
24 Feb 20209,661.00-322.50-3.23%9,480.0010,036.00161,995.00
23 Feb 20209,983.50312.503.23%9,560.5010,045.00218,356.00
22 Feb 20209,671.00-34.50-0.36%9,506.009,788.00111,292.00
21 Feb 20209,705.5091.000.95%9,506.009,788.00205,812.00
20 Feb 20209,614.50-15.50-0.16%9,354.009,689.18311,863.00
19 Feb 20209,630.00-570.50-5.59%9,260.5010,331.00423,104.00
18 Feb 202010,200.50508.005.24%9,610.2710,300.00398,511.00
17 Feb 20209,692.50-311.50-3.11%9,467.009,970.00380,924.00
16 Feb 202010,004.00110.001.11%9,612.1210,049.00279,897.00
15 Feb 20209,894.00-463.50-4.48%9,731.0010,408.04299,427.00
14 Feb 202010,357.50134.001.31%10,119.0010,393.00218,069.00
13 Feb 202010,223.50-121.00-1.17%10,075.0010,550.00341,538.00
12 Feb 202010,344.5051.500.50%9,706.0010,500.00333,961.00
11 Feb 202010,293.00402.504.07%9,706.0010,400.00329,899.00
10 Feb 20209,890.50-267.50-2.63%9,715.5010,199.00391,647.00
09 Feb 202010,158.00249.502.52%9,888.7610,185.50308,408.00
08 Feb 20209,908.50101.001.03%9,653.479,957.50281,707.00
07 Feb 20209,807.5070.000.72%9,713.009,890.00266,036.00
06 Feb 20209,737.5096.501.00%9,521.479,869.00419,418.00
05 Feb 20209,641.00473.855.17%9,150.009,779.00432,667.00
04 Feb 20209,167.15-131.35-1.41%9,078.059,415.00327,958.00
03 Feb 20209,298.50-39.50-0.42%9,135.009,549.35206,535.00
02 Feb 20209,338.00-48.50-0.52%9,113.009,483.50286,205.00
01 Feb 20209,386.5056.500.61%9,205.009,528.00178,909.00
31 Jan 20209,330.00-168.00-1.77%9,195.499,528.00278,944.00
30 Jan 20209,498.00177.001.90%9,052.009,579.00439,762.00
29 Jan 20209,321.00-47.50-0.51%9,224.759,439.53338,919.00
28 Jan 20209,368.50461.005.18%8,880.879,434.00183,736.00
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:20200228 13:42:12