Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

16,850.25 -336.33 (-1.96%)
Streaming Realtime Price Updated: 6:12 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 416.99 411.40 415.51 3,708 +3.21(+0.78%)
Mar 30, 2016 415.97 408.59 412.30 4,845 -3.10(-0.75%)
Mar 29, 2016 424.37 407.22 415.40 5,951 -6.65(-1.58%)
Mar 28, 2016 425.00 420.32 422.05 3,232 -2.25(-0.53%)
Mar 27, 2016 427.99 415.77 424.30 5,035 +8.04(+1.93%)
Mar 26, 2016 416.99 414.00 416.26 1,288 +0.01(+0.00%)
Mar 25, 2016 416.92 412.00 416.25 2,562 +0.29(+0.07%)
Mar 24, 2016 418.15 412.85 415.96 2,804 -1.26(-0.30%)
Mar 23, 2016 419.00 413.44 417.22 4,994 +1.33(+0.32%)
Mar 22, 2016 416.99 410.35 415.89 3,917 +4.90(+1.19%)
Mar 21, 2016 411.96 406.50 410.99 3,516 -0.35(-0.09%)
Mar 20, 2016 412.00 406.60 411.34 2,585 +2.40(+0.59%)
Mar 19, 2016 409.95 404.10 408.94 2,906 +0.73(+0.18%)
Mar 18, 2016 418.49 403.34 408.21 6,325 -10.28(-2.46%)
Mar 17, 2016 419.00 415.66 418.49 3,738 +2.00(+0.48%)
Mar 16, 2016 416.61 413.15 416.49 4,134 +0.60(+0.14%)
Mar 15, 2016 417.43 412.15 415.89 4,754 +2.04(+0.49%)
Mar 14, 2016 415.22 410.50 413.85 4,249 +1.25(+0.30%)
Mar 13, 2016 417.00 409.62 412.60 3,317 +2.13(+0.52%)
Mar 12, 2016 420.93 406.59 410.47 4,622 -8.35(-1.99%)
Mar 11, 2016 421.91 415.11 418.82 6,047 +2.32(+0.56%)
Mar 10, 2016 416.90 409.31 416.50 5,158 +3.84(+0.93%)
Mar 09, 2016 413.51 408.75 412.66 4,859 +0.53(+0.13%)
Mar 08, 2016 414.99 408.46 412.13 5,683 -2.63(-0.63%)
Mar 07, 2016 414.96 403.03 414.76 5,836 +9.98(+2.47%)
Mar 06, 2016 412.31 393.11 404.78 5,890 +6.28(+1.58%)
Mar 05, 2016 409.97 382.00 398.50 16,520 -11.14(-2.72%)
Mar 04, 2016 423.90 407.55 409.64 7,653 -10.63(-2.53%)
Mar 03, 2016 425.40 415.85 420.27 7,872 -4.91(-1.15%)
Mar 02, 2016 434.50 424.00 425.18 5,397 -8.07(-1.86%)
Mar 01, 2016 437.50 427.01 433.25 6,967 -3.37(-0.77%)
Feb 29, 2016 440.99 428.12 436.62 8,326 +4.46(+1.03%)
Feb 28, 2016 435.00 422.29 432.16 3,474 +1.10(+0.26%)
Feb 27, 2016 435.00 427.80 431.06 4,415 +3.16(+0.74%)
Feb 26, 2016 428.38 418.01 427.90 4,421 +4.39(+1.04%)
Feb 25, 2016 426.75 415.79 423.51 5,562 +0.90(+0.21%)
Feb 24, 2016 424.28 409.07 422.61 7,319 +2.56(+0.61%)
Feb 23, 2016 440.00 414.00 420.05 10,444 -17.92(-4.09%)
Feb 22, 2016 439.50 431.15 437.97 5,880 +0.27(+0.06%)
Feb 21, 2016 447.99 425.98 437.70 11,074 -2.48(-0.56%)
Feb 20, 2016 443.96 418.64 440.18 10,849 +20.91(+4.99%)
Feb 19, 2016 422.00 414.00 419.27 5,019 -1.04(-0.25%)
Feb 18, 2016 424.90 412.02 420.31 9,106 +4.79(+1.15%)
Feb 17, 2016 421.11 404.00 415.52 11,420 +9.05(+2.23%)
Feb 16, 2016 407.80 396.00 406.47 8,238 +7.47(+1.87%)
Feb 15, 2016 409.71 393.40 399.00 8,077 -4.81(-1.19%)
Feb 14, 2016 404.00 388.12 403.81 9,945 +14.30(+3.67%)
Feb 13, 2016 390.08 382.00 389.51 7,217 +6.63(+1.73%)
Feb 12, 2016 383.00 375.38 382.88 6,233 +4.89(+1.29%)
Feb 11, 2016 380.50 373.54 377.99 6,979 -1.64(-0.43%)
Feb 10, 2016 383.85 372.12 379.63 10,029 +6.45(+1.73%)
Feb 09, 2016 377.00 369.12 373.18 5,765 +2.02(+0.54%)
Feb 08, 2016 378.99 369.99 371.16 6,937 -4.24(-1.13%)
Feb 07, 2016 380.00 373.04 375.40 2,889 +1.13(+0.30%)
Feb 06, 2016 385.75 371.35 374.27 5,826 -11.61(-3.01%)
Feb 05, 2016 390.00 382.99 385.88 7,560 -4.12(-1.06%)
Feb 04, 2016 391.88 367.25 390.00 13,210 +22.20(+6.04%)
Feb 03, 2016 374.00 365.00 367.80 7,094 -5.38(-1.44%)
Feb 02, 2016 375.00 369.73 373.18 5,905 +1.68(+0.45%)
Feb 01, 2016 378.20 364.70 371.50 7,419 +1.56(+0.42%)
Jan 31, 2016 379.30 367.77 369.94 3,987 -6.66(-1.77%)
Jan 30, 2016 380.42 372.95 376.60 2,395 -2.84(-0.75%)
Jan 29, 2016 383.99 363.73 379.44 13,579 +0.76(+0.20%)
Jan 28, 2016 395.56 376.00 378.68 11,358 -16.32(-4.13%)
Jan 27, 2016 397.00 388.54 395.00 4,461 +4.34(+1.11%)
Jan 26, 2016 397.70 386.20 390.66 6,458 -1.90(-0.48%)
Jan 25, 2016 403.85 385.50 392.56 8,035 -9.94(-2.47%)
Jan 24, 2016 405.97 382.88 402.50 6,001 +15.58(+4.03%)
Jan 23, 2016 395.00 379.86 386.92 7,456 +4.69(+1.23%)
Jan 22, 2016 410.67 374.45 382.23 14,421 -27.80(-6.78%)
Jan 21, 2016 421.25 404.59 410.03 9,798 -5.43(-1.31%)
Jan 20, 2016 422.98 372.53 415.46 25,043 +35.58(+9.37%)
Jan 19, 2016 386.92 375.59 379.88 6,901 -5.12(-1.33%)
Jan 18, 2016 388.50 373.63 385.00 7,427 +2.15(+0.56%)
Jan 17, 2016 392.07 376.00 382.85 9,343 -3.51(-0.91%)
Jan 16, 2016 387.50 352.00 386.36 25,721 +14.36(+3.86%)
Jan 15, 2016 429.80 365.00 372.00 35,255 -57.02(-13.29%)
Jan 14, 2016 434.00 427.00 429.02 4,469 -3.51(-0.81%)
Jan 13, 2016 446.26 424.50 432.53 12,824 -13.74(-3.08%)
Jan 12, 2016 448.98 442.88 446.27 4,175 -2.72(-0.61%)
Jan 11, 2016 451.13 438.00 448.99 7,994 +1.78(+0.40%)
Jan 10, 2016 450.26 440.80 447.21 4,051 -2.75(-0.61%)
Jan 09, 2016 454.00 446.68 449.96 4,342 -2.62(-0.58%)
Jan 08, 2016 465.00 444.51 452.58 11,140 -5.21(-1.14%)
Jan 07, 2016 457.84 429.11 457.79 16,121 +25.96(+6.01%)
Jan 06, 2016 432.67 426.54 431.83 5,346 +0.05(+0.01%)
Jan 05, 2016 435.39 429.50 431.78 3,883 -2.19(-0.50%)
Jan 04, 2016 435.86 428.44 433.97 5,762 +3.12(+0.72%)
Jan 03, 2016 434.09 424.06 430.85 4,568 -2.89(-0.67%)
Jan 02, 2016 435.99 430.42 433.74 2,960 -1.21(-0.28%)
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.