Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

Date	High	Low	Close	Volume	Change (%)
Jul 31, 2018	8191	7634	7664	11,629	-493.73(-6.05%)
Jul 30, 2018	8295	7853	8158	11,904	-115.24(-1.39%)
Jul 29, 2018	8300	8110	8273	3,859	+82.16(+1.00%)
Jul 28, 2018	8239	8051	8191	2,895	-7.71(-0.09%)
Jul 27, 2018	8275	7798	8199	8,776	+306.05(+3.88%)
Jul 26, 2018	8314	7856	7893	8,029	-337.26(-4.10%)
Jul 25, 2018	8497	8049	8230	10,870	-130.50(-1.56%)
Jul 24, 2018	8365	7691	8361	18,081	+631.05(+8.16%)
Jul 23, 2018	7800	7370	7730	12,576	+337.93(+4.57%)
Jul 22, 2018	7581	7336	7392	4,985	-25.73(-0.35%)
Jul 21, 2018	7458	7212	7417	4,129	+90.03(+1.23%)
Jul 20, 2018	7697	7265	7327	9,393	-139.93(-1.87%)
Jul 19, 2018	7571	7279	7467	8,825	+111.49(+1.52%)
Jul 18, 2018	7600	7239	7356	13,278	+33.76(+0.46%)
Jul 17, 2018	7468	6658	7322	13,055	+629.91(+9.41%)
Jul 16, 2018	6725	6334	6692	8,966	+334.97(+5.27%)
Jul 15, 2018	6397	6228	6357	3,493	+102.28(+1.64%)
Jul 14, 2018	6318	6180	6255	2,678	+49.54(+0.80%)
Jul 13, 2018	6337	6072	6205	6,636	+89.24(+1.46%)
Jul 12, 2018	6381	6086	6116	6,994	-253.80(-3.98%)
Jul 11, 2018	6400	6285	6370	6,595	-1.69(-0.03%)
Jul 10, 2018	6706	6299	6372	8,919	-252.95(-3.82%)
Jul 09, 2018	6815	6620	6625	7,136	-71.45(-1.07%)
Jul 08, 2018	6796	6675	6696	5,449	-101.12(-1.49%)
Jul 07, 2018	6820	6510	6797	4,522	+201.86(+3.06%)
Jul 06, 2018	6636	6450	6595	5,472	+68.80(+1.05%)
Jul 05, 2018	6700	6445	6526	7,655	-59.04(-0.90%)
Jul 04, 2018	6792	6413	6585	6,756	+95.08(+1.46%)
Jul 03, 2018	6666	6464	6490	5,971	-112.89(-1.71%)
Jul 02, 2018	6668	6271	6603	8,789	+251.81(+3.96%)
Jul 01, 2018	6439	6259	6351	4,199	-20.70(-0.32%)
Jun 30, 2018	6510	6187	6372	6,966	+131.39(+2.11%)
Jun 29, 2018	6299	5775	6241	12,432	+376.60(+6.42%)
Jun 28, 2018	6165	5847	5864	8,344	-269.81(-4.40%)
Jun 27, 2018	6181	5985	6134	7,917	+18.70(+0.31%)
Jun 26, 2018	6277	6103	6115	7,279	-132.41(-2.12%)
Jun 25, 2018	6365	6075	6248	9,857	+97.18(+1.58%)
Jun 24, 2018	6255	5780	6151	11,317	-28.94(-0.47%)
Jun 23, 2018	6261	6035	6179	4,593	+96.05(+1.58%)
Jun 22, 2018	6738	5940	6083	18,507	-642.90(-9.56%)
Jun 21, 2018	6792	6678	6726	4,829	-19.86(-0.29%)
Jun 20, 2018	6809	6559	6746	5,190	+20.54(+0.31%)
Jun 19, 2018	6842	6660	6726	5,422	+24.54(+0.37%)
Jun 18, 2018	6793	6381	6701	5,992	+246.09(+3.81%)
Jun 17, 2018	6575	6429	6455	2,816	-45.63(-0.70%)
Jun 16, 2018	6558	6334	6501	3,655	+119.38(+1.87%)
Jun 15, 2018	6673	6370	6381	7,162	-222.55(-3.37%)
Jun 14, 2018	6708	6271	6604	14,154	+285.46(+4.52%)
Jun 13, 2018	6624	6120	6318	19,248	-206.00(-3.16%)
Jun 12, 2018	6920	6461	6524	9,150	-274.56(-4.04%)
Jun 11, 2018	6835	6635	6799	11,156	+45.03(+0.67%)
Jun 10, 2018	7609	6628	6754	14,839	-848.78(-11.16%)
Jun 09, 2018	7686	7573	7603	2,048	-30.52(-0.40%)
Jun 08, 2018	7697	7542	7633	4,699	-12.54(-0.16%)
Jun 07, 2018	7750	7619	7646	7,527	-5.36(-0.07%)
Jun 06, 2018	7695	7483	7651	7,032	+37.69(+0.50%)
Jun 05, 2018	7685	7360	7613	10,006	+131.69(+1.76%)
Jun 04, 2018	7764	7450	7482	6,966	-228.84(-2.97%)
Jun 03, 2018	7791	7581	7711	4,707	+80.27(+1.05%)
Jun 02, 2018	7700	7439	7630	4,030	+104.04(+1.38%)
Jun 01, 2018	7620	7348	7526	6,823	+46.79(+0.63%)
May 31, 2018	7601	7330	7479	7,485	+110.50(+1.50%)
May 30, 2018	7559	7274	7369	8,787	-101.07(-1.35%)
May 29, 2018	7537	7027	7470	11,077	+362.27(+5.10%)
May 28, 2018	7445	7085	7108	6,475	-236.08(-3.21%)
May 27, 2018	7413	7213	7344	3,169	+13.29(+0.18%)
May 26, 2018	7623	7276	7331	4,272	-75.48(-1.02%)
May 25, 2018	7661	7328	7406	9,911	-196.99(-2.59%)
May 24, 2018	7734	7267	7603	11,965	+109.00(+1.45%)
May 23, 2018	8032	7435	7494	17,314	-513.59(-6.41%)
May 22, 2018	8421	7951	8008	9,065	-398.99(-4.75%)
May 21, 2018	8589	8320	8407	6,105	-111.39(-1.31%)
May 20, 2018	8590	8171	8518	5,308	+301.88(+3.67%)
May 19, 2018	8395	8141	8216	3,795	-2.23(-0.03%)
May 18, 2018	8275	7930	8218	7,296	+200.32(+2.50%)
May 17, 2018	8500	7980	8018	8,271	-293.48(-3.53%)
May 16, 2018	8505	8100	8311	12,583	-175.93(-2.07%)
May 15, 2018	8865	8400	8487	12,408	-165.85(-1.92%)
May 14, 2018	8901	8287	8653	19,030	-36.92(-0.42%)
May 13, 2018	8776	8336	8690	9,836	+173.77(+2.04%)
May 12, 2018	8653	8209	8516	15,461	+76.64(+0.91%)
May 11, 2018	9079	8351	8440	21,174	-638.92(-7.04%)
May 10, 2018	9393	9048	9079	10,876	-196.22(-2.12%)
May 09, 2018	9369	8975	9275	11,368	+53.13(+0.58%)
May 08, 2018	9450	9015	9222	11,413	-104.14(-1.12%)
May 07, 2018	9634	9175	9326	13,567	-260.78(-2.72%)
May 06, 2018	9918	9375	9587	8,149	-207.61(-2.12%)
May 05, 2018	9949	9671	9794	7,405	+105.42(+1.09%)
May 04, 2018	9790	9527	9689	7,528	-43.60(-0.45%)
May 03, 2018	9800	9165	9732	11,558	+511.84(+5.55%)
May 02, 2018	9259	8975	9221	10,616	+173.00(+1.91%)

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.