Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

Date	High	Low	Close	Volume	Change (%)
Apr 19, 2021	57633	54253	55625	5,746	-808.05(-1.43%)
Apr 18, 2021	60434	51541	56433	13,023	-4277.94(-7.05%)
Apr 17, 2021	62596	59677	60711	2,748	-946.31(-1.53%)
Apr 16, 2021	63580	60042	61658	5,725	-1549.18(-2.45%)
Apr 15, 2021	63855	61999	63207	3,505	+221.66(+0.35%)
Apr 14, 2021	64895	61327	62985	5,966	-314.93(-0.50%)
Apr 13, 2021	63769	59780	63300	5,686	+3406.33(+5.69%)
Apr 12, 2021	61235	59361	59894	3,698	+51.09(+0.09%)
Apr 11, 2021	60679	59165	59843	1,863	+331.67(+0.56%)
Apr 10, 2021	61222	57870	59511	3,875	+1485.15(+2.56%)
Apr 09, 2021	58890	57657	58026	2,660	+176.70(+0.31%)
Apr 08, 2021	58145	55680	57849	4,640	+1429.04(+2.53%)
Apr 07, 2021	58668	55442	56420	5,415	-1732.15(-2.98%)
Apr 06, 2021	59474	57216	58152	2,706	-604.09(-1.03%)
Apr 05, 2021	59280	56800	58756	2,383	+557.15(+0.96%)
Apr 04, 2021	58501	56466	58199	1,508	+644.11(+1.12%)
Apr 03, 2021	59801	57085	57555	1,609	-1630.67(-2.76%)
Apr 02, 2021	60103	58450	59186	2,550	+265.65(+0.45%)
Apr 01, 2021	59490	57935	58920	2,832	+99.78(+0.17%)
Mar 31, 2021	59816	56713	58820	4,605	+75.36(+0.13%)
Mar 30, 2021	59389	57011	58745	3,391	+1286.36(+2.24%)
Mar 29, 2021	58403	54892	57459	5,327	+1727.38(+3.10%)
Mar 28, 2021	56573	54678	55731	2,081	-376.70(-0.67%)
Mar 27, 2021	56686	53948	56108	2,632	+1216.48(+2.22%)
Mar 26, 2021	54891	51223	54891	4,888	+3254.15(+6.30%)
Mar 25, 2021	53272	50360	51637	6,742	-985.29(-1.87%)
Mar 24, 2021	57207	51639	52622	6,794	-2116.53(-3.87%)
Mar 23, 2021	55866	52933	54739	5,035	+160.24(+0.29%)
Mar 22, 2021	58462	53715	54579	6,502	-2969.60(-5.16%)
Mar 21, 2021	58633	55500	57548	3,633	-724.51(-1.24%)
Mar 20, 2021	59957	57816	58273	2,401	+85.35(+0.15%)
Mar 19, 2021	59451	56279	58188	3,507	+556.89(+0.97%)
Mar 18, 2021	60083	57000	57631	5,576	-963.16(-1.64%)
Mar 17, 2021	58967	54124	58594	5,781	+2310.41(+4.10%)
Mar 16, 2021	56844	53221	56283	7,755	-296.91(-0.52%)
Mar 15, 2021	60595	54555	56580	7,802	-3883.96(-6.42%)
Mar 14, 2021	61700	59273	60464	3,221	-935.62(-1.52%)
Mar 13, 2021	61782	56081	61400	6,163	+4088.20(+7.13%)
Mar 12, 2021	58098	55011	57312	5,223	-610.08(-1.05%)
Mar 11, 2021	58156	54269	57922	6,636	+2045.39(+3.66%)
Mar 10, 2021	57403	53010	55876	6,949	+1287.53(+2.36%)
Mar 09, 2021	54888	51857	54589	5,464	+2711.40(+5.23%)
Mar 08, 2021	51998	49317	51877	4,460	+826.96(+1.62%)
Mar 07, 2021	51356	48823	51050	2,682	+1973.10(+4.02%)
Mar 06, 2021	49200	47082	49077	2,145	+292.30(+0.60%)
Mar 05, 2021	49471	46294	48785	5,253	+160.32(+0.33%)
Mar 04, 2021	51818	47500	48625	5,638	-2271.12(-4.46%)
Mar 03, 2021	52653	48053	50896	6,152	+2829.01(+5.89%)
Mar 02, 2021	50250	47070	48067	5,013	-1536.07(-3.10%)
Mar 01, 2021	49832	44933	49603	8,496	+3952.98(+8.66%)
Feb 28, 2021	46660	43021	45650	6,755	+297.85(+0.66%)
Feb 27, 2021	48365	45050	45352	2,991	-826.06(-1.79%)
Feb 26, 2021	48477	44152	46178	8,289	-2149.95(-4.45%)
Feb 25, 2021	52079	47433	48328	7,836	-1136.68(-2.30%)
Feb 24, 2021	51460	47000	49465	8,724	+1004.42(+2.07%)
Feb 23, 2021	54419	44846	48460	17,744	-5236.52(-9.75%)
Feb 22, 2021	57603	47400	53697	16,934	-3891.04(-6.76%)
Feb 21, 2021	58354	55465	57588	3,740	+1755.16(+3.14%)
Feb 20, 2021	57554	54000	55833	5,174	+74.55(+0.13%)
Feb 19, 2021	56400	50627	55758	9,043	+4184.94(+8.11%)
Feb 18, 2021	52567	50870	51573	6,326	-763.69(-1.46%)
Feb 17, 2021	52640	48896	52337	9,633	+3245.25(+6.61%)
Feb 16, 2021	50603	47036	49092	8,373	+771.17(+1.60%)
Feb 15, 2021	49049	45915	48321	6,872	-543.28(-1.11%)
Feb 14, 2021	49715	47069	48864	5,219	+1613.11(+3.41%)
Feb 13, 2021	48220	46133	47251	4,304	-240.99(-0.51%)
Feb 12, 2021	49000	46231	47492	5,962	-326.44(-0.68%)
Feb 11, 2021	48697	44041	47818	9,405	+2607.94(+5.77%)
Feb 10, 2021	47364	43746	45210	9,475	-1288.66(-2.77%)
Feb 09, 2021	48216	45000	46499	13,066	+617.15(+1.35%)
Feb 08, 2021	46712	38051	45882	18,437	+6810.02(+17.43%)
Feb 07, 2021	39727	37413	39072	6,103	-275.09(-0.70%)
Feb 06, 2021	41025	37897	39347	8,620	+1396.11(+3.68%)
Feb 05, 2021	38360	36618	37951	5,146	+614.29(+1.65%)
Feb 04, 2021	38749	36198	37336	11,823	-256.74(-0.68%)
Feb 03, 2021	37642	35382	37593	8,676	+2013.76(+5.66%)
Feb 02, 2021	36009	33432	35579	7,240	+1937.50(+5.76%)
Feb 01, 2021	34736	32333	33642	8,404	+451.22(+1.36%)
Jan 31, 2021	34414	32194	33191	4,715	-1189.32(-3.46%)
Jan 30, 2021	34931	32860	34380	7,573	+457.53(+1.35%)
Jan 29, 2021	38620	31990	33922	31,716	+259.32(+0.77%)
Jan 28, 2021	33871	29900	33663	17,706	+3352.40(+11.06%)
Jan 27, 2021	32836	29150	30311	22,342	-2628.86(-7.98%)
Jan 26, 2021	32940	30847	32940	11,107	+477.49(+1.47%)
Jan 25, 2021	34888	31939	32462	10,027	+406.55(+1.27%)
Jan 24, 2021	33076	30961	32056	4,546	+80.36(+0.25%)
Jan 23, 2021	33468	31426	31975	5,405	-1203.90(-3.63%)
Jan 22, 2021	33865	28800	33179	17,385	+1996.95(+6.40%)
Jan 21, 2021	35665	30044	31182	20,836	-4423.77(-12.42%)
Jan 20, 2021	36440	33400	35606	12,203	-767.77(-2.11%)
Jan 19, 2021	37875	36056	36374	6,458	-105.30(-0.29%)
Jan 18, 2021	37450	34778	36479	6,318	+125.52(+0.35%)
Jan 17, 2021	36839	33834	36353	6,817	+253.78(+0.70%)
Jan 16, 2021	37944	35350	36100	7,669	-501.90(-1.37%)
Jan 15, 2021	39694	34380	36602	13,456	-2198.40(-5.67%)
Jan 14, 2021	40113	36717	38800	10,987	+1462.01(+3.92%)
Jan 13, 2021	37800	32328	37338	13,648	+3876.64(+11.59%)
Jan 12, 2021	36639	32480	33461	18,658	-1711.55(-4.87%)
Jan 11, 2021	38471	30261	35173	40,377	-3291.00(-8.56%)
Jan 10, 2021	41450	34322	38464	16,000	-1987.06(-4.91%)
Jan 09, 2021	41423	38788	40451	8,831	-216.98(-0.53%)
Jan 08, 2021	42000	36618	40668	21,917	+1626.11(+4.17%)
Jan 07, 2021	40402	36327	39042	23,459	+2670.19(+7.34%)
Jan 06, 2021	36574	33348	36372	18,911	+2372.57(+6.98%)
Jan 05, 2021	34500	29936	33999	14,797	+2157.41(+6.78%)
Jan 04, 2021	33670	27734	31842	22,415	-1715.87(-5.11%)
Jan 03, 2021	34800	31814	33558	14,095	+1545.69(+4.83%)
Jan 02, 2021	33333	29050	32012	17,793	+2633.02(+8.96%)
Jan 01, 2021	29700	28720	29379	8,918	+380.59(+1.31%)
Dec 31, 2020	29300	27931	28998	9,297	+139.51(+0.48%)
Dec 30, 2020	29010	27128	28859	11,891	+1723.18(+6.35%)
Dec 29, 2020	27190	25832	27136	9,532	+79.77(+0.29%)
Dec 28, 2020	27473	26080	27056	8,006	+406.28(+1.52%)
Dec 27, 2020	28378	25770	26649	13,213	+118.06(+0.44%)
Dec 26, 2020	26810	24485	26531	7,430	+1874.08(+7.60%)
Dec 25, 2020	24777	23404	24657	6,459	+952.22(+4.02%)
Dec 24, 2020	23768	22700	23705	7,208	+365.36(+1.57%)
Dec 23, 2020	24097	22625	23340	11,599	-324.43(-1.37%)
Dec 22, 2020	23779	22384	23664	9,492	+583.93(+2.53%)
Dec 21, 2020	24124	21865	23080	12,436	-491.85(-2.09%)
Dec 20, 2020	24298	23093	23572	5,103	-250.84(-1.05%)
Dec 19, 2020	24217	22720	23823	8,771	+849.44(+3.70%)
Dec 18, 2020	23285	22361	22974	11,512	+297.73(+1.31%)
Dec 17, 2020	23777	21244	22676	22,572	+1352.77(+6.34%)
Dec 16, 2020	21577	19278	21323	14,847	+1911.72(+9.85%)
Dec 15, 2020	19568	19050	19411	6,774	+89.17(+0.46%)
Dec 14, 2020	19347	18979	19322	3,544	+155.55(+0.81%)
Dec 13, 2020	19417	18628	19167	4,280	+349.75(+1.86%)
Dec 12, 2020	18956	18007	18817	3,541	+755.84(+4.18%)
Dec 11, 2020	18334	17570	18061	6,737	-265.59(-1.45%)
Dec 10, 2020	18615	17908	18327	6,921	-279.92(-1.50%)
Dec 09, 2020	18655	17640	18606	8,794	+289.47(+1.58%)
Dec 08, 2020	19301	18164	18317	5,912	-802.48(-4.20%)
Dec 07, 2020	19431	18905	19120	4,481	-260.86(-1.35%)
Dec 06, 2020	19418	18871	19380	2,484	+312.15(+1.64%)
Dec 05, 2020	19185	18500	19068	2,424	+252.14(+1.34%)
Dec 04, 2020	19552	18574	18816	6,269	-648.94(-3.33%)
Dec 03, 2020	19621	18882	19465	6,175	+245.02(+1.27%)
Dec 02, 2020	19347	18334	19220	6,717	+440.07(+2.34%)
Dec 01, 2020	19918	18100	18780	11,924	-701.15(-3.60%)
Nov 30, 2020	19864	18143	19481	10,400	+1294.17(+7.12%)
Nov 29, 2020	18352	17535	18187	3,772	+404.25(+2.27%)
Nov 28, 2020	17896	16875	17783	4,459	+704.34(+4.12%)
Nov 27, 2020	17472	16435	17078	8,945	-59.39(-0.35%)
Nov 26, 2020	18911	16218	17138	21,478	-1575.78(-8.42%)
Nov 25, 2020	19490	18471	18713	8,915	-415.95(-2.17%)
Nov 24, 2020	19442	18069	19129	13,301	+734.40(+3.99%)
Nov 23, 2020	18786	18002	18395	9,423	-131.52(-0.71%)
Nov 22, 2020	18771	17600	18527	6,350	-161.19(-0.86%)
Nov 21, 2020	18977	18333	18688	5,991	+35.94(+0.19%)
Nov 20, 2020	18825	17756	18652	10,000	+857.38(+4.82%)
Nov 19, 2020	18190	17347	17794	10,508	+53.96(+0.30%)
Nov 18, 2020	18483	17041	17740	15,902	+77.66(+0.44%)
Nov 17, 2020	17868	16570	17663	9,578	+883.01(+5.26%)
Nov 16, 2020	16895	15876	16780	7,522	+781.62(+4.89%)
Nov 15, 2020	16170	15786	15998	3,249	-99.52(-0.62%)
Nov 14, 2020	16355	15715	16098	5,037	-213.66(-1.31%)
Nov 13, 2020	16495	15970	16311	7,993	+35.80(+0.22%)
Nov 12, 2020	16370	15481	16276	16,267	+534.79(+3.40%)
Nov 11, 2020	15991	15291	15741	9,979	+396.43(+2.58%)
Nov 10, 2020	15483	15092	15344	8,858	+43.32(+0.28%)
Nov 09, 2020	15854	14825	15301	14,449	-204.00(-1.32%)
Nov 08, 2020	15665	14727	15505	5,086	+613.03(+4.12%)
Nov 07, 2020	15779	14351	14892	10,907	-762.17(-4.87%)
Nov 06, 2020	15969	15196	15654	13,878	-1.78(-0.01%)
Nov 05, 2020	15771	14083	15656	18,069	+1523.02(+10.78%)
Nov 04, 2020	14278	13521	14133	10,987	+63.49(+0.45%)
Nov 03, 2020	14084	13288	14069	7,153	+463.09(+3.40%)
Nov 02, 2020	13842	13220	13606	7,027	-120.89(-0.88%)
Nov 01, 2020	13907	13629	13727	2,497	-59.24(-0.43%)
Oct 31, 2020	14100	13421	13786	6,383	+160.47(+1.18%)
Oct 30, 2020	13676	13129	13626	8,990	+144.13(+1.07%)
Oct 29, 2020	13650	12993	13482	8,913	+180.79(+1.36%)
Oct 28, 2020	13865	12892	13301	10,798	-397.48(-2.90%)
Oct 27, 2020	13788	13057	13699	11,057	+620.36(+4.74%)
Oct 26, 2020	13250	12774	13078	5,704	+42.22(+0.32%)
Oct 25, 2020	13364	12904	13036	3,643	-47.80(-0.37%)
Oct 24, 2020	13183	12887	13084	2,898	+119.47(+0.92%)
Oct 23, 2020	13037	12730	12964	4,961	-25.95(-0.20%)
Oct 22, 2020	13208	12687	12990	9,780	+124.31(+0.97%)
Oct 21, 2020	13235	11899	12866	19,588	+914.79(+7.65%)
Oct 20, 2020	12060	11680	11951	5,811	+213.84(+1.82%)
Oct 19, 2020	11840	11410	11737	5,652	+262.02(+2.28%)
Oct 18, 2020	11500	11353	11475	850	+123.06(+1.08%)
Oct 17, 2020	11415	11264	11352	1,134	+15.02(+0.13%)
Oct 16, 2020	11549	11200	11337	4,310	-165.29(-1.44%)
Oct 15, 2020	11624	11250	11503	4,870	+99.34(+0.87%)
Oct 14, 2020	11555	11287	11403	3,790	-36.99(-0.32%)
Oct 13, 2020	11567	11315	11440	5,174	-109.76(-0.95%)
Oct 12, 2020	11732	11176	11550	7,033	+178.83(+1.57%)
Oct 11, 2020	11447	11267	11371	2,263	+66.09(+0.58%)
Oct 10, 2020	11496	11050	11305	3,161	+216.48(+1.95%)
Oct 09, 2020	11118	10826	11089	5,403	+198.60(+1.82%)
Oct 08, 2020	10957	10535	10890	6,937	+232.98(+2.19%)
Oct 07, 2020	10683	10548	10657	5,613	+63.42(+0.60%)
Oct 06, 2020	10806	10525	10594	4,763	-164.98(-1.53%)
Oct 05, 2020	10805	10621	10758	3,576	+93.90(+0.88%)
Oct 04, 2020	10700	10525	10665	1,055	+105.96(+1.00%)
Oct 03, 2020	10606	10500	10559	1,126	-20.75(-0.20%)
Oct 02, 2020	10668	10380	10579	8,361	-18.02(-0.17%)
Oct 01, 2020	10940	10437	10597	8,661	-169.94(-1.58%)
Sep 30, 2020	10854	10659	10767	4,346	-80.27(-0.74%)
Sep 29, 2020	10865	10629	10848	4,199	+111.28(+1.04%)
Sep 28, 2020	10950	10720	10736	4,813	-3.97(-0.04%)
Sep 27, 2020	10807	10594	10740	2,293	+3.92(+0.04%)
Sep 26, 2020	10830	10655	10736	2,513	+58.32(+0.55%)
Sep 25, 2020	10763	10553	10678	6,409	-74.02(-0.69%)
Sep 24, 2020	10796	10193	10752	6,680	+535.96(+5.25%)
Sep 23, 2020	10541	10138	10216	5,673	-295.71(-2.81%)
Sep 22, 2020	10573	10353	10512	4,867	+55.08(+0.53%)
Sep 21, 2020	10997	10287	10457	9,908	-418.57(-3.85%)
Sep 20, 2020	11089	10756	10875	3,187	-194.67(-1.76%)
Sep 19, 2020	11183	10891	11070	2,234	+163.65(+1.50%)
Sep 18, 2020	11040	10817	10906	4,419	-21.40(-0.20%)
Sep 17, 2020	11054	10739	10928	5,572	-39.20(-0.36%)
Sep 16, 2020	11100	10663	10967	8,239	+208.20(+1.94%)
Sep 15, 2020	10940	10611	10759	6,502	+95.99(+0.90%)
Sep 14, 2020	10765	10250	10663	7,354	+331.90(+3.21%)
Sep 13, 2020	10577	10215	10331	4,239	-96.53(-0.93%)
Sep 12, 2020	10482	10275	10427	2,576	+56.56(+0.55%)
Sep 11, 2020	10409	10200	10371	5,268	+53.00(+0.51%)
Sep 10, 2020	10496	10193	10318	10,209	+124.04(+1.22%)
Sep 09, 2020	10353	9981	10194	5,827	+85.14(+0.84%)
Sep 08, 2020	10446	9825	10109	10,626	-281.20(-2.71%)
Sep 07, 2020	10416	9880	10390	8,668	+164.74(+1.61%)
Sep 06, 2020	10353	10000	10225	5,219	+136.04(+1.35%)
Sep 05, 2020	10568	9850	10089	12,174	-382.32(-3.65%)
Sep 04, 2020	10647	9902	10471	19,787	+303.42(+2.98%)
Sep 03, 2020	11477	10089	10168	16,147	-1259.47(-11.02%)
Sep 02, 2020	12014	11155	11427	13,225	-575.81(-4.80%)
Sep 01, 2020	12066	11515	12003	7,706	+311.21(+2.66%)
Aug 31, 2020	11780	11573	11692	4,602	-12.96(-0.11%)
Aug 30, 2020	11714	11459	11705	2,250	+203.00(+1.76%)
Aug 29, 2020	11592	11424	11502	2,089	-16.88(-0.15%)
Aug 28, 2020	11556	11278	11519	6,067	+180.29(+1.59%)
Aug 27, 2020	11603	11123	11339	7,821	-145.61(-1.27%)
Aug 26, 2020	11550	11250	11484	4,304	+103.57(+0.91%)
Aug 25, 2020	11787	11113	11381	7,014	-403.30(-3.42%)
Aug 24, 2020	11833	11589	11784	2,859	+114.06(+0.98%)
Aug 23, 2020	11715	11525	11670	1,631	-16.85(-0.14%)
Aug 22, 2020	11694	11367	11687	3,461	+156.32(+1.36%)
Aug 21, 2020	11888	11485	11530	6,364	-331.58(-2.80%)
Aug 20, 2020	11894	11675	11862	4,189	+115.64(+0.98%)
Aug 19, 2020	12023	11574	11746	9,475	-246.56(-2.06%)
Aug 18, 2020	12409	11823	11993	9,062	-345.19(-2.80%)
Aug 17, 2020	12473	11771	12338	9,430	+445.24(+3.74%)
Aug 16, 2020	11939	11686	11893	2,507	+32.29(+0.27%)
Aug 15, 2020	11987	11668	11861	3,971	+71.04(+0.60%)
Aug 14, 2020	11862	11652	11790	5,600	+28.67(+0.24%)
Aug 13, 2020	11807	11271	11761	6,770	+175.82(+1.52%)
Aug 12, 2020	11625	11150	11585	5,727	+195.76(+1.72%)
Aug 11, 2020	11945	11130	11389	10,463	-481.23(-4.05%)
Aug 10, 2020	12080	11510	11870	7,637	+184.72(+1.58%)
Aug 09, 2020	11808	11528	11686	2,672	-45.72(-0.39%)
Aug 08, 2020	11818	11527	11732	3,987	+139.52(+1.20%)
Aug 07, 2020	11920	11219	11592	10,541	-169.34(-1.44%)
Aug 06, 2020	11914	11576	11761	10,080	+62.72(+0.54%)
Aug 05, 2020	11796	11094	11699	7,233	+494.67(+4.42%)
Aug 04, 2020	11420	11001	11204	5,573	-35.79(-0.32%)
Aug 03, 2020	11480	10933	11240	7,116	+115.37(+1.04%)
Aug 02, 2020	12100	10560	11124	12,592	-656.25(-5.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.