Historical Data
What's new? Login

Coinbase BTC / PHP

Exchange Coinbase
Base currency Bitcoin BTC
Quote currency Philippine peso PHP
Earliest data 7.5 years ago
Latest rate 5,767,712 PHP as of 8 mins ago
Date 18 May 2025
Opened 5,759,989 PHP at 00:04:20
High 5,770,198 PHP
Low 5,759,674 PHP
Closed 5,767,712 PHP at 02:59:29

History

Coinbase BTC/PHP

5,767,712.44 PHP 8 mins ago Notifications Options
1-Mar1-Apr1-May24-Feb10-Mar17-Mar24-Mar7-Apr14-Apr21-Apr12-May4,000,0004,500,0005,000,0005,500,0006,000,000
Closed atLowOpenCloseHigh
Feb 18, 20255,437,587.7075,557,324.5415,551,045.0365,610,084.798
Feb 19, 20255,528,219.4975,557,694.7185,616,308.6535,627,210.734
Feb 20, 20255,600,240.5825,611,447.0555,693,843.9825,710,179.511
Feb 21, 20255,493,783.4525,700,275.255,565,497.9815,760,859.852
Feb 22, 20255,547,607.215,566,199.4675,589,483.3525,607,562.228
Feb 23, 20255,513,663.3045,589,437.055,574,663.2995,592,724.238
Feb 24, 20255,288,507.3915,570,640.7995,288,507.3915,584,942.377
Feb 25, 20254,992,493.0095,324,363.0535,137,064.0355,354,868.229
Feb 26, 20254,815,394.0035,123,072.0344,857,667.1445,162,214.143
Feb 27, 20254,799,705.754,870,222.9194,917,143.4055,030,812.964
Feb 28, 20254,542,944.0624,906,400.4374,881,911.9134,915,074.966
Mar 1, 20254,858,149.5334,885,008.3024,985,952.4655,008,440.299
Mar 2, 20254,928,822.5594,981,554.0015,469,528.3725,476,256.365
Mar 3, 20254,925,278.335,433,586.5984,970,989.7415,439,332.401
Mar 4, 20254,707,893.9714,976,944.3415,023,457.9555,119,315.464
Mar 5, 20254,988,593.5055,011,571.1745,195,708.8675,213,926.227
Mar 6, 20255,039,803.455,194,583.0395,190,418.3485,301,430.024
Mar 7, 20254,885,837.7675,157,790.4884,984,068.1445,213,841.236
Mar 8, 20254,909,223.6734,983,732.8384,951,890.6234,992,345.311
Mar 9, 20254,606,049.7864,953,576.1754,632,178.3594,968,778.412
Mar 10, 20254,461,749.3624,638,963.144,515,509.7314,824,042.784
Mar 11, 20254,410,774.6574,517,417.1824,729,386.9244,783,037.275
Mar 12, 20254,634,555.2094,745,921.3914,807,213.0764,838,660.17
Mar 13, 20254,589,490.1854,808,101.6774,651,067.8844,832,122.478
Mar 14, 20254,637,914.3974,649,277.434,811,142.1024,876,566.345
Mar 15, 20254,793,596.2234,815,353.1884,835,109.3344,848,040.107
Mar 16, 20254,701,125.3464,830,622.2794,724,250.6874,863,304.898
Mar 17, 20254,729,544.0924,733,861.8544,808,638.3024,845,278.11
Mar 18, 20254,654,992.524,804,084.1554,736,767.3244,805,802.371
Mar 19, 20254,731,555.9334,731,555.9334,965,701.684,972,955.463
Mar 20, 20254,794,418.4874,985,490.244,814,651.9885,001,270.336
Mar 21, 20254,766,399.6424,818,682.264,816,810.2094,849,583.739
Mar 22, 20254,801,742.3484,819,502.3114,801,742.3484,845,088.457
Mar 23, 20254,808,007.4844,808,869.064,918,112.6824,920,063.931
Mar 24, 20254,908,970.2364,932,405.5975,011,909.3445,081,865.342
Mar 25, 20254,956,363.4295,011,933.1625,037,262.075,080,523.732
Mar 26, 20254,964,530.5855,028,896.6455,016,927.5385,093,704.284
Mar 27, 20254,925,362.545,018,864.7055,003,970.2545,048,318.031
Mar 28, 20254,795,159.5165,003,993.2344,828,999.6945,017,010.338
Mar 29, 20254,710,432.1934,838,334.2194,739,695.6964,849,753.388
Mar 30, 20254,699,373.8734,736,942.9554,723,925.9114,791,036.767
Mar 31, 20254,654,024.4624,725,702.9444,726,852.8254,792,626.445
Apr 1, 20254,722,383.0314,730,128.5944,875,493.2244,894,145.283
Apr 2, 20254,714,895.5414,872,109.0324,725,305.7345,034,164.648
Apr 3, 20254,632,677.6674,712,796.2034,738,132.1584,800,137.182
Apr 4, 20254,683,784.8944,737,750.6284,808,666.8754,846,478.955
Apr 5, 20254,734,736.2314,804,046.9184,791,110.4134,827,317.623
Apr 6, 20254,436,407.7964,789,356.2574,479,071.8034,798,555.567
Apr 7, 20254,277,566.8644,492,700.4784,542,747.5024,603,074.135
Apr 8, 20254,387,063.5184,540,424.7584,398,258.794,623,316.255
Apr 9, 20254,304,631.6034,388,297.4354,729,561.2414,777,029.318
Apr 10, 20254,506,120.1984,734,632.1924,564,393.0664,734,632.192
Apr 11, 20254,542,848.6514,553,538.5024,766,653.7314,816,418.801
Apr 12, 20254,734,888.954,769,623.7644,876,440.064,900,106.286
Apr 13, 20254,752,515.2654,877,273.6124,782,638.9364,901,325.743
Apr 14, 20254,780,200.8024,782,778.8344,824,367.1884,893,965.502
Apr 15, 20254,743,425.3434,828,946.9734,747,479.9374,899,361.948
Apr 16, 20254,708,210.724,737,172.1414,758,481.2724,828,148.249
Apr 17, 20254,747,584.3044,758,524.3174,814,883.4944,847,103.608
Apr 18, 20254,783,414.8554,817,854.2224,790,906.9714,823,971.459
Apr 19, 20254,787,678.9774,790,839.9184,827,782.154,853,311.175
Apr 20, 20254,763,120.4174,823,247.9254,819,588.2814,838,970.385
Apr 21, 20254,832,279.0144,832,279.0144,955,256.3845,007,535.09
Apr 22, 20254,942,433.4294,956,785.2095,290,172.9885,307,661.669
Apr 23, 20255,209,785.4845,299,490.5175,300,141.7735,341,203.951
Apr 24, 20255,198,619.6035,302,279.3565,300,814.9645,307,098.675
Apr 25, 20255,238,305.6445,302,347.1855,328,975.525,390,726.802
Apr 26, 20255,282,917.7755,324,034.8895,321,072.5275,350,177.199
Apr 27, 20255,268,193.4455,322,014.7315,270,265.1315,352,521.155
Apr 28, 20255,227,877.825,268,629.9755,358,098.1655,388,795.9
Apr 29, 20255,256,338.755,362,553.1175,267,656.0825,373,249.387
Apr 30, 20255,217,379.1815,295,544.4575,255,512.7915,318,502.179
May 1, 20255,254,939.015,254,939.015,393,637.735,442,508.134
May 2, 20255,354,793.9845,398,672.2325,390,222.6035,439,600.921
May 3, 20255,334,017.8885,392,136.8075,334,462.5785,392,421.457
May 4, 20255,260,075.4955,334,419.815,260,302.3775,354,323.708
May 5, 20255,206,325.4315,244,620.6715,275,768.5245,291,165.701
May 6, 20255,188,616.495,269,818.7825,366,222.0995,369,057.178
May 7, 20255,321,045.5715,364,878.1345,384,138.2655,405,506.585
May 8, 20255,375,439.3615,384,382.5375,729,694.2235,768,203.278
May 9, 20255,673,929.515,739,063.6525,702,470.5565,767,761.485
May 10, 20255,696,538.1275,702,853.4815,799,973.9935,811,159.143
May 11, 20255,725,032.6795,804,297.5485,768,163.2515,806,240.324
May 12, 20255,643,573.8565,766,554.7335,738,908.1055,845,403.189
May 13, 20255,654,050.0645,737,885.0665,809,394.5245,848,513.825
May 14, 20255,726,301.5385,792,861.8015,790,893.455,822,705.576
May 15, 20255,658,399.4995,794,781.6965,783,661.5995,809,273.205
May 16, 20255,748,321.4575,787,612.9555,783,401.9335,831,401.057
May 17, 20255,733,755.3125,775,628.475,759,614.7875,788,536.443
May 18, 20255,759,673.6545,759,989.4695,767,712.4415,770,197.673
Feedback & Support×