Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

16,760.44 -426.14 (-2.48%)
Streaming Realtime Price Updated: 6:37 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 397.75 371.60 391.30 14,398 +19.08(+5.13%)
Sep 29, 2014 386.03 365.20 372.22 20,148 -3.77(-1.00%)
Sep 28, 2014 403.99 368.90 375.99 15,910 -24.83(-6.19%)
Sep 27, 2014 408.99 396.57 400.82 5,402 -6.16(-1.51%)
Sep 26, 2014 414.35 396.53 406.98 9,926 -2.25(-0.55%)
Sep 25, 2014 424.51 400.00 409.23 15,024 -15.31(-3.61%)
Sep 24, 2014 443.90 418.83 424.54 14,448 -12.56(-2.87%)
Sep 23, 2014 452.67 393.60 437.10 26,833 +37.92(+9.50%)
Sep 22, 2014 409.38 396.26 399.18 10,809 -1.22(-0.30%)
Sep 21, 2014 413.53 390.00 400.40 14,118 -12.63(-3.06%)
Sep 20, 2014 431.11 390.00 413.03 20,031 +16.52(+4.17%)
Sep 19, 2014 429.00 378.78 396.51 29,697 -31.28(-7.31%)
Sep 18, 2014 453.90 407.94 427.79 21,902 -25.92(-5.71%)
Sep 17, 2014 465.57 443.57 453.71 12,523 -9.78(-2.11%)
Sep 16, 2014 473.69 462.00 463.49 6,492 -8.61(-1.82%)
Sep 15, 2014 479.62 470.00 472.10 5,617 -3.79(-0.80%)
Sep 14, 2014 481.58 473.59 475.89 3,862 -1.78(-0.37%)
Sep 13, 2014 480.13 467.43 477.67 5,844 +3.94(+0.83%)
Sep 12, 2014 478.00 462.00 473.73 6,108 -3.89(-0.81%)
Sep 11, 2014 480.00 465.00 477.62 7,940 -0.24(-0.05%)
Sep 10, 2014 492.00 472.98 477.86 11,603 +4.43(+0.94%)
Sep 09, 2014 476.40 459.18 473.43 9,037 +5.59(+1.19%)
Sep 08, 2014 478.39 456.30 467.84 14,722 -7.46(-1.57%)
Sep 07, 2014 483.00 475.00 475.30 2,683 -4.49(-0.94%)
Sep 06, 2014 485.00 477.00 479.79 2,774 +1.54(+0.32%)
Sep 05, 2014 490.66 473.03 478.25 5,274 -12.67(-2.58%)
Sep 04, 2014 497.00 471.04 490.92 10,788 +16.92(+3.57%)
Sep 03, 2014 477.99 471.00 474.00 4,780 +0.15(+0.03%)
Sep 02, 2014 484.61 470.42 473.85 7,429 -1.10(-0.23%)
Sep 01, 2014 490.00 472.01 474.95 9,098 -5.83(-1.21%)
Aug 31, 2014 504.75 473.33 480.78 11,075 -21.08(-4.20%)
Aug 30, 2014 509.48 498.13 501.86 4,406 -7.26(-1.43%)
Aug 29, 2014 514.98 501.25 509.12 7,289 +2.13(+0.42%)
Aug 28, 2014 514.98 506.99 506.99 7,164 -4.16(-0.81%)
Aug 27, 2014 523.09 510.00 511.15 7,750 -1.32(-0.26%)
Aug 26, 2014 516.00 500.01 512.47 6,791 +11.62(+2.32%)
Aug 25, 2014 508.46 496.79 500.85 5,653 -6.88(-1.36%)
Aug 24, 2014 515.95 493.22 507.73 5,819 +10.72(+2.16%)
Aug 23, 2014 517.60 487.00 497.01 8,527 -20.59(-3.98%)
Aug 22, 2014 528.00 500.01 517.60 15,310 -2.29(-0.44%)
Aug 21, 2014 534.14 510.00 519.89 14,345 +2.90(+0.56%)
Aug 20, 2014 527.01 466.00 516.99 19,073 +26.99(+5.51%)
Aug 19, 2014 493.98 453.01 490.00 17,976 +22.55(+4.82%)
Aug 18, 2014 510.00 442.00 467.45 28,775 -26.51(-5.37%)
Aug 17, 2014 524.80 485.39 493.96 10,372 -29.04(-5.55%)
Aug 16, 2014 529.80 485.00 523.00 12,605 +19.09(+3.79%)
Aug 15, 2014 521.79 481.55 503.91 16,598 -3.94(-0.78%)
Aug 14, 2014 551.86 497.00 507.85 25,744 -41.65(-7.58%)
Aug 13, 2014 572.00 524.55 549.50 25,483 -20.25(-3.55%)
Aug 12, 2014 575.17 561.90 569.75 6,547 -5.41(-0.94%)
Aug 11, 2014 590.99 571.00 575.16 5,949 -15.82(-2.68%)
Aug 10, 2014 597.00 586.00 590.98 3,185 +0.99(+0.17%)
Aug 09, 2014 591.35 585.21 589.99 1,653 +0.49(+0.08%)
Aug 08, 2014 595.00 583.93 589.50 4,389 +2.71(+0.46%)
Aug 07, 2014 591.90 579.00 586.79 4,392 +5.77(+0.99%)
Aug 06, 2014 586.36 576.44 581.02 7,602 +0.79(+0.14%)
Aug 05, 2014 586.04 589.00 578.25 580.23 0 -7.41(-1.26%)
Aug 04, 2014 587.00 595.70 581.80 587.64 0 +1.43(+0.24%)
Aug 03, 2014 593.40 593.99 578.21 586.21 0 -7.19(-1.21%)
Aug 02, 2014 599.80 601.88 584.95 593.40 0 -5.65(-0.94%)
Aug 01, 2014 584.96 607.20 581.77 599.05 0 +11.69(+1.99%)
Jul 31, 2014 563.79 590.00 555.90 587.36 0 +28.89(+5.17%)
Jul 30, 2014 586.00 557.12 558.47 10,330 -25.82(-4.42%)
Jul 29, 2014 591.95 578.00 584.29 4,086 -3.72(-0.63%)
Jul 28, 2014 596.00 570.50 588.01 10,498 -4.27(-0.72%)
Jul 27, 2014 602.83 589.00 592.28 3,776 -3.77(-0.63%)
Jul 26, 2014 603.00 590.00 596.05 3,622 -6.64(-1.10%)
Jul 25, 2014 609.65 592.97 602.69 4,849 +1.14(+0.19%)
Jul 24, 2014 622.32 591.12 601.55 10,360 -19.43(-3.13%)
Jul 23, 2014 621.95 623.00 615.51 620.98 0 -1.30(-0.21%)
Jul 22, 2014 621.96 624.99 618.91 622.28 0 +0.33(+0.05%)
Jul 21, 2014 625.50 628.00 615.00 621.95 0 -1.25(-0.20%)
Jul 20, 2014 631.00 631.50 620.00 623.20 0 -7.80(-1.24%)
Jul 19, 2014 627.52 632.96 625.00 631.00 0 +3.96(+0.63%)
Jul 18, 2014 625.32 632.70 618.46 627.04 0 +4.78(+0.77%)
Jul 17, 2014 616.78 629.00 610.00 622.26 0 +3.32(+0.54%)
Jul 16, 2014 624.79 626.25 611.13 618.94 0 -3.24(-0.52%)
Jul 15, 2014 620.36 624.99 616.09 622.18 0 +0.78(+0.13%)
Jul 14, 2014 629.75 632.00 617.70 621.40 0 -8.60(-1.37%)
Jul 13, 2014 636.35 638.73 626.22 630.00 0 -3.88(-0.61%)
Jul 12, 2014 633.00 642.57 628.70 633.88 0 -1.11(-0.17%)
Jul 11, 2014 617.99 635.00 613.46 634.99 0 +16.29(+2.63%)
Jul 10, 2014 624.00 624.52 607.90 618.70 0 -5.74(-0.92%)
Jul 09, 2014 623.22 626.88 618.71 624.44 0 +1.33(+0.21%)
Jul 08, 2014 621.50 626.62 616.89 623.11 0 -1.26(-0.20%)
Jul 07, 2014 633.48 636.00 612.90 624.37 0 -10.63(-1.67%)
Jul 06, 2014 624.50 639.00 622.86 635.00 0 +8.53(+1.36%)
Jul 05, 2014 630.49 639.31 623.23 626.47 0 -8.53(-1.34%)
Jul 04, 2014 642.43 650.48 616.30 635.00 0 -7.90(-1.23%)
Jul 03, 2014 649.63 652.79 638.79 642.90 0 -5.11(-0.79%)
Jul 02, 2014 649.61 658.75 638.00 648.01 0 +4.83(+0.75%)
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.