Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

19,027.63 -121.83 (-0.64%)
Streaming Realtime Price Updated: 11:44 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 671.22 628.06 666.84 7,472 +32.41(+5.11%)
Jun 29, 2016 646.69 621.09 634.43 9,104 -10.96(-1.70%)
Jun 28, 2016 665.51 635.50 645.39 5,649 -3.57(-0.55%)
Jun 27, 2016 653.46 618.03 648.96 9,042 +20.35(+3.24%)
Jun 26, 2016 662.90 608.64 628.61 5,295 -34.63(-5.22%)
Jun 25, 2016 684.45 639.40 663.24 6,664 +3.34(+0.51%)
Jun 24, 2016 683.88 620.82 659.90 16,148 +35.21(+5.64%)
Jun 23, 2016 632.67 540.17 624.69 25,075 +30.59(+5.15%)
Jun 22, 2016 677.63 593.03 594.10 15,929 -74.32(-11.12%)
Jun 21, 2016 735.48 625.00 668.42 32,886 -66.57(-9.06%)
Jun 20, 2016 763.99 725.00 734.99 7,842 -24.67(-3.25%)
Jun 19, 2016 764.93 740.11 759.66 2,687 +4.64(+0.61%)
Jun 18, 2016 778.85 723.02 755.02 5,883 +8.03(+1.07%)
Jun 17, 2016 778.70 706.37 746.99 14,830 -18.61(-2.43%)
Jun 16, 2016 773.07 689.80 765.60 17,779 +72.59(+10.47%)
Jun 15, 2016 695.77 672.12 693.01 5,776 +7.32(+1.07%)
Jun 14, 2016 704.50 655.00 685.69 10,638 -16.36(-2.33%)
Jun 13, 2016 725.00 655.02 702.05 17,513 +34.32(+5.14%)
Jun 12, 2016 683.02 592.13 667.73 15,150 +75.60(+12.77%)
Jun 11, 2016 594.00 575.93 592.13 2,767 +14.22(+2.46%)
Jun 10, 2016 580.00 572.00 577.91 3,469 +1.51(+0.26%)
Jun 09, 2016 583.10 572.97 576.40 3,764 -6.84(-1.17%)
Jun 08, 2016 584.25 571.86 583.24 3,298 +6.49(+1.13%)
Jun 07, 2016 594.44 563.00 576.75 6,705 -6.74(-1.16%)
Jun 06, 2016 586.02 570.59 583.49 4,494 +9.73(+1.70%)
Jun 05, 2016 582.00 566.00 573.76 5,368 -0.11(-0.02%)
Jun 04, 2016 588.71 558.54 573.87 6,271 +5.93(+1.04%)
Jun 03, 2016 578.37 535.74 567.94 8,741 +28.96(+5.37%)
Jun 02, 2016 540.00 529.13 538.98 3,978 +0.33(+0.06%)
Jun 01, 2016 542.87 525.49 538.65 5,453 +6.59(+1.24%)
May 31, 2016 548.50 515.00 532.06 12,017 +5.06(+0.96%)
May 30, 2016 535.00 510.01 527.00 6,153 +13.15(+2.56%)
May 29, 2016 540.00 485.00 513.85 8,227 -7.32(-1.40%)
May 28, 2016 529.08 468.00 521.17 12,542 +48.55(+10.27%)
May 27, 2016 478.16 452.05 472.62 12,127 +20.24(+4.47%)
May 26, 2016 452.98 446.80 452.38 3,770 +4.36(+0.97%)
May 25, 2016 449.60 443.97 448.02 3,668 +2.71(+0.61%)
May 24, 2016 446.37 441.00 445.31 3,129 +3.02(+0.68%)
May 23, 2016 442.91 436.40 442.29 2,612 +4.44(+1.01%)
May 22, 2016 443.58 435.00 437.85 2,301 -4.99(-1.13%)
May 21, 2016 443.98 435.28 442.84 1,943 +1.88(+0.43%)
May 20, 2016 444.41 435.03 440.96 3,908 -0.67(-0.15%)
May 19, 2016 453.85 441.05 441.63 5,485 -11.27(-2.49%)
May 18, 2016 455.68 452.00 452.90 2,845 -0.11(-0.02%)
May 17, 2016 456.09 452.14 453.01 3,346 -2.55(-0.56%)
May 16, 2016 458.00 451.11 455.56 3,088 -1.92(-0.42%)
May 15, 2016 458.08 454.72 457.48 1,633 +2.10(+0.46%)
May 14, 2016 457.25 453.51 455.38 1,347 -0.66(-0.14%)
May 13, 2016 456.82 452.04 456.04 2,868 +1.12(+0.25%)
May 12, 2016 455.09 448.88 454.92 3,412 +2.79(+0.62%)
May 11, 2016 457.99 449.70 452.13 3,426 +2.22(+0.49%)
May 10, 2016 463.00 447.38 449.91 5,683 -11.72(-2.54%)
May 09, 2016 464.79 455.62 461.63 3,576 +3.82(+0.83%)
May 08, 2016 459.69 455.95 457.81 1,309 -0.34(-0.07%)
May 07, 2016 461.00 455.95 458.15 2,011 -1.58(-0.34%)
May 06, 2016 463.97 447.03 459.73 5,720 +10.90(+2.43%)
May 05, 2016 450.00 445.11 448.83 2,398 +2.53(+0.57%)
May 04, 2016 451.68 444.15 446.30 3,304 -5.40(-1.20%)
May 03, 2016 452.00 440.78 451.70 5,604 +8.16(+1.84%)
May 02, 2016 453.80 438.59 443.54 6,336 -7.85(-1.74%)
May 01, 2016 453.78 446.57 451.39 1,186 +4.69(+1.05%)
Apr 30, 2016 456.90 446.50 446.70 2,468 -9.28(-2.04%)
Apr 29, 2016 456.00 445.62 455.98 2,937 +5.98(+1.33%)
Apr 28, 2016 451.00 435.00 450.00 9,061 +2.54(+0.57%)
Apr 27, 2016 469.03 445.42 447.46 6,765 -20.54(-4.39%)
Apr 26, 2016 469.87 462.13 468.00 4,710 +2.01(+0.43%)
Apr 25, 2016 469.47 455.13 465.99 5,599 +6.59(+1.43%)
Apr 24, 2016 470.02 447.06 459.40 7,032 +8.09(+1.79%)
Apr 23, 2016 452.18 444.46 451.31 2,241 +3.51(+0.78%)
Apr 22, 2016 451.36 442.96 447.80 5,509 -3.20(-0.71%)
Apr 21, 2016 452.11 440.00 451.00 5,555 +9.75(+2.21%)
Apr 20, 2016 444.00 433.11 441.25 7,505 +6.00(+1.38%)
Apr 19, 2016 436.82 426.24 435.25 3,739 +7.18(+1.68%)
Apr 18, 2016 430.01 425.80 428.07 3,195 +1.63(+0.38%)
Apr 17, 2016 430.91 424.24 426.44 1,506 -4.24(-0.98%)
Apr 16, 2016 432.87 427.12 430.68 1,851 +1.43(+0.33%)
Apr 15, 2016 430.00 423.07 429.25 4,397 +4.74(+1.12%)
Apr 14, 2016 425.35 420.57 424.51 3,874 +1.25(+0.30%)
Apr 13, 2016 426.00 422.27 423.26 3,916 -2.65(-0.62%)
Apr 12, 2016 426.67 421.00 425.91 6,080 +3.83(+0.91%)
Apr 11, 2016 422.80 418.00 422.08 3,506 +1.31(+0.31%)
Apr 10, 2016 421.79 417.20 420.77 1,751 +3.08(+0.74%)
Apr 09, 2016 418.71 412.00 417.69 3,665 -0.16(-0.04%)
Apr 08, 2016 423.99 416.26 417.85 4,612 -1.99(-0.47%)
Apr 07, 2016 421.99 418.09 419.84 3,115 -1.79(-0.42%)
Apr 06, 2016 422.90 420.00 421.63 2,411 -1.11(-0.26%)
Apr 05, 2016 423.00 416.61 422.74 3,952 +4.09(+0.98%)
Apr 04, 2016 419.85 416.00 418.65 3,475 -0.35(-0.08%)
Apr 03, 2016 419.44 416.10 419.00 1,322 -0.19(-0.05%)
Apr 02, 2016 420.00 414.93 419.19 2,127 +3.81(+0.92%)
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.