Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

47,972.30 +285.47 (+0.60%)
Streaming Realtime Price Updated: 4:10 PM EDT, Sep 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 383.00 367.11 378.19 17,927 +7.30(+1.97%)
Nov 29, 2015 373.15 354.45 370.89 7,714 +14.50(+4.07%)
Nov 28, 2015 359.87 350.41 356.39 6,390 -2.38(-0.66%)
Nov 27, 2015 364.80 347.84 358.77 13,516 +2.46(+0.69%)
Nov 26, 2015 369.70 328.40 356.31 35,619 +27.84(+8.48%)
Nov 25, 2015 330.84 316.00 328.47 12,363 +10.05(+3.16%)
Nov 24, 2015 323.50 317.00 318.42 8,604 -4.59(-1.42%)
Nov 23, 2015 326.09 320.39 323.01 5,140 -0.10(-0.03%)
Nov 22, 2015 326.60 320.13 323.11 4,129 -1.88(-0.58%)
Nov 21, 2015 328.94 318.52 324.99 5,159 +3.49(+1.09%)
Nov 20, 2015 327.73 310.00 321.50 21,339 -3.99(-1.23%)
Nov 19, 2015 337.05 324.92 325.49 27,022 -10.99(-3.27%)
Nov 18, 2015 337.89 330.28 336.48 27,200 +1.04(+0.31%)
Nov 17, 2015 350.44 329.00 335.44 29,354 +5.99(+1.82%)
Nov 16, 2015 332.20 315.00 329.45 20,891 +12.92(+4.08%)
Nov 15, 2015 334.99 314.60 316.53 27,445 -15.08(-4.55%)
Nov 14, 2015 356.10 325.45 331.61 25,612 -1.90(-0.57%)
Nov 13, 2015 342.00 325.00 333.51 25,576 -0.06(-0.02%)
Nov 12, 2015 344.78 298.00 333.57 37,096 +30.57(+10.09%)
Nov 11, 2015 341.41 294.00 303.00 52,138 -33.01(-9.82%)
Nov 10, 2015 381.74 323.63 336.01 48,367 -43.87(-11.55%)
Nov 09, 2015 386.79 360.54 379.88 25,460 +8.01(+2.15%)
Nov 08, 2015 390.47 366.18 371.87 27,276 -15.12(-3.91%)
Nov 07, 2015 392.82 369.09 386.99 26,431 +15.20(+4.09%)
Nov 06, 2015 396.67 353.26 371.79 47,535 -11.41(-2.98%)
Nov 05, 2015 448.79 364.37 383.20 60,798 -18.77(-4.67%)
Nov 04, 2015 502.00 368.11 401.97 106,539 +3.96(+0.99%)
Nov 03, 2015 420.77 360.38 398.01 76,040 +36.03(+9.95%)
Nov 02, 2015 369.02 320.00 361.98 44,530 +33.95(+10.35%)
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.