Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2014	640.75	658.88	636.00	643.18	0	-2.82(-0.44%)
Jun 30, 2014	596.00	647.09	592.23	646.00	0	+53.41(+9.01%)
Jun 29, 2014	596.90	601.79	589.56	592.59	0	-3.41(-0.57%)
Jun 28, 2014	582.27	604.21	575.21	596.00	0	+19.00(+3.29%)
Jun 27, 2014	573.85	590.00	570.26	577.00	0	+6.79(+1.19%)
Jun 26, 2014	563.65	574.69	554.45	570.21	0	+0.10(+0.02%)
Jun 25, 2014	583.00	586.60	555.11	570.11	0	-15.89(-2.71%)
Jun 24, 2014	588.24	588.67	581.98	586.00	0	-2.00(-0.34%)
Jun 23, 2014	599.99	601.00	580.46	588.00	0	-10.22(-1.71%)
Jun 22, 2014	592.14	605.05	587.82	598.22	0	+6.08(+1.03%)
Jun 21, 2014	594.01	596.29	580.00	592.14	0	-0.28(-0.05%)
Jun 20, 2014	595.50	605.84	580.51	592.42	0	-10.91(-1.81%)
Jun 19, 2014	607.87	609.98	601.11	603.33	0	+0.33(+0.05%)
Jun 18, 2014	607.86	616.00	599.90	603.00	0	-1.34(-0.22%)
Jun 17, 2014	595.01	608.00	580.00	604.34	0	+12.04(+2.03%)
Jun 16, 2014	571.56	610.00	569.12	592.30	0	+19.94(+3.48%)
Jun 15, 2014	559.06	576.64	552.11	572.36	0	+18.37(+3.32%)
Jun 14, 2014	588.07	593.53	538.38	553.99	0	-27.65(-4.75%)
Jun 13, 2014	572.00	611.99	550.00	581.64	0	-7.35(-1.25%)
Jun 12, 2014	619.00	632.89	585.56	588.99	0	-68.33(-10.40%)
Jun 05, 2014		657.32	657.32	657.32	0	+8.52(+1.31%)
Jun 04, 2014	668.71	673.87	621.86	648.80	0	-24.70(-3.67%)
Jun 03, 2014	671.90	680.99	649.61	673.50	0	+18.50(+2.82%)
Jun 02, 2014	656.00	669.88	613.03	655.00	0	-1.00(-0.15%)
Jun 01, 2014	624.78	659.91	620.10	656.00	0	+34.00(+5.47%)
May 31, 2014	622.70	629.40	611.00	622.00	0	+8.74(+1.43%)
May 30, 2014	571.49	617.00	567.03	613.26	0	+44.30(+7.79%)
May 29, 2014	574.50	582.10	560.05	568.96	0	-2.91(-0.51%)
May 28, 2014	577.43	582.26	563.45	571.87	0	-3.28(-0.57%)
May 27, 2014	581.93	595.00	550.22	575.15	0	-5.85(-1.01%)
May 26, 2014	569.82	593.48	565.58	581.00	0	+5.55(+0.96%)
May 25, 2014	525.62	586.34	524.50	575.45	0	+48.00(+9.10%)
May 24, 2014	529.11	532.70	515.40	527.45	0	-3.53(-0.66%)
May 23, 2014	524.88	547.10	519.97	530.98	0	+10.98(+2.11%)
May 22, 2014	494.37	528.87	492.65	520.00	0	+26.31(+5.33%)
May 21, 2014	486.99	499.10	480.96	493.69	0	+3.63(+0.74%)
May 20, 2014	447.08	500.00	446.24	490.06	0	+42.27(+9.44%)
May 19, 2014	446.28	450.00	441.44	447.79	4,530	+1.30(+0.29%)
May 18, 2014	450.68	451.43	444.52	446.49	0	-3.41(-0.76%)
May 17, 2014	449.71	451.48	445.01	449.90	0	-0.27(-0.06%)
May 16, 2014	448.29	452.41	444.50	450.17	0	+4.03(+0.90%)
May 15, 2014	449.00	452.67	444.00	446.14	0	-0.51(-0.11%)
May 14, 2014	438.88	449.34	436.01	446.65	0	+7.72(+1.76%)
May 13, 2014	442.64	443.77	430.61	438.93	0	-3.12(-0.71%)
May 12, 2014	438.50	443.60	431.56	442.05	0	+4.56(+1.04%)
May 11, 2014	455.50	459.24	429.60	437.49	0	-14.28(-3.16%)
May 10, 2014	452.54	455.00	449.75	451.77	0	-0.73(-0.16%)
May 09, 2014	442.01	457.08	437.61	452.50	0	+9.12(+2.06%)
May 08, 2014	448.16	450.08	438.00	443.38	0	-5.02(-1.12%)
May 07, 2014	429.54	452.00	425.67	448.40	0	+18.41(+4.28%)
May 06, 2014	431.80	434.89	420.27	429.99	0	-1.82(-0.42%)
May 05, 2014	438.00	445.00	425.00	431.81	0	-6.88(-1.57%)
May 04, 2014	460.30	442.36	429.55	438.69	0	-1.31(-0.30%)
May 03, 2014	460.30	455.78	431.00	440.00	0	-11.64(-2.58%)
May 02, 2014	460.30	462.99	444.51	451.64	0	-5.83(-1.27%)
May 01, 2014	450.00	465.88	444.79	457.47	0	+8.47(+1.89%)
Apr 30, 2014	447.32	451.88	433.08	449.00	0	+8.75(+1.99%)
Apr 29, 2014	447.13	454.47	432.02	440.25	0	-7.29(-1.63%)
Apr 28, 2014	447.84	452.16	424.00	447.54	0	+3.66(+0.82%)
Apr 27, 2014	498.32	465.00	438.88	443.88	0	-19.28(-4.16%)
Apr 26, 2014	498.32	470.96	451.07	463.16	0	-31.84(-6.43%)
Apr 24, 2014	491.31	497.47	480.00	495.00	6,048	+1.50(+0.30%)
Apr 23, 2014	489.48	495.20	484.61	493.50	7,068	+1.10(+0.22%)
Apr 22, 2014	497.00	504.90	487.50	492.40	6,878	-4.07(-0.82%)
Apr 21, 2014	496.20	515.00	490.00	496.47	8,559	-2.34(-0.47%)
Apr 20, 2014	504.70	516.53	493.00	498.81	6,112	+2.21(+0.45%)
Apr 19, 2014	504.70	507.43	472.81	496.60	10,128	+12.60(+2.60%)
Apr 18, 2014	504.70	508.43	470.00	484.00	12,329	-14.07(-2.82%)
Apr 17, 2014	528.11	537.24	481.63	498.07	22,146	-17.33(-3.36%)
Apr 16, 2014	505.00	548.00	494.02	515.40	32,942	+17.42(+3.50%)
Apr 15, 2014	458.00	515.00	453.16	497.98	28,426	+36.42(+7.89%)
Apr 14, 2014	410.24	475.00	408.00	461.56	32,498	+50.76(+12.36%)
Apr 13, 2014	381.52	429.00	397.16	410.80	10,748	-15.70(-3.68%)
Apr 12, 2014	381.52	439.50	413.72	426.50	11,505	+4.40(+1.04%)
Apr 11, 2014	381.52	432.22	339.79	422.10	52,591	+33.05(+8.50%)
Apr 10, 2014	439.59	444.26	382.70	389.05	39,028	-55.21(-12.43%)
Apr 09, 2014	451.00	457.30	439.50	444.26	7,950	-5.74(-1.28%)
Apr 08, 2014	450.01	459.80	446.24	450.00	5,771	-1.32(-0.29%)
Apr 07, 2014	459.98	464.19	446.00	451.32	7,112	-4.68(-1.03%)
Apr 06, 2014	446.00	465.00	450.20	456.00	6,549	+2.23(+0.49%)
Apr 05, 2014	446.00	456.23	441.25	453.77	5,298	+3.78(+0.84%)
Apr 04, 2014	446.00	459.50	430.77	449.99	16,326	-0.82(-0.18%)
Apr 03, 2014	442.38	465.00	416.11	450.81	28,019	+11.04(+2.51%)
Apr 02, 2014	487.73	494.98	430.00	439.77	33,489	-39.73(-8.29%)
Apr 01, 2014	449.12	509.98	446.10	479.50	23,051	+25.85(+5.70%)
Mar 31, 2014	460.08	486.70	438.00	453.65	21,663	+8.88(+2.00%)
Mar 30, 2014	517.99	499.77	436.00	444.77	31,372	-52.63(-10.58%)
Mar 29, 2014	517.99	518.46	486.92	497.40	9,405	+3.99(+0.81%)
Mar 28, 2014	517.99	532.00	466.10	493.41	42,750	-25.48(-4.91%)
Mar 27, 2014	584.50	584.69	505.00	518.89	37,700	-65.34(-11.18%)
Mar 26, 2014	582.00	592.00	565.00	584.23	10,496	+3.24(+0.56%)
Mar 25, 2014	576.77	592.60	568.86	580.99	11,143	-4.01(-0.69%)
Mar 24, 2014	565.32	588.99	547.00	585.00	10,999	+23.01(+4.09%)
Mar 23, 2014	591.00	570.00	556.92	561.99	6,224	-1.95(-0.35%)
Mar 22, 2014	591.00	582.39	541.00	563.94	14,124	-16.54(-2.85%)
Mar 21, 2014	591.00	607.88	556.00	580.48	21,587	-11.40(-1.93%)
Mar 20, 2014	608.38	614.99	578.66	591.88	10,839	-17.32(-2.84%)
Mar 19, 2014	616.00	623.95	605.11	609.20	6,679	-8.59(-1.39%)
Mar 18, 2014	624.99	627.79	591.13	617.79	15,810	-9.79(-1.56%)
Mar 17, 2014	634.00	634.99	619.46	627.58	8,346	-10.14(-1.59%)
Mar 15, 2014	645.97	639.88	625.29	637.72	2,655	+5.01(+0.79%)
Mar 14, 2014	645.97	646.98	627.00	632.71	8,775	-11.17(-1.73%)
Mar 13, 2014	635.62	650.00	630.23	643.88	6,979	+13.38(+2.12%)
Mar 12, 2014	636.00	656.95	624.20	630.50	15,321	+4.39(+0.70%)
Mar 11, 2014	616.32	635.00	613.50	626.11	7,230	+11.10(+1.80%)
Mar 10, 2014	642.01	646.59	609.00	615.01	12,457	-29.19(-4.53%)
Mar 09, 2014	661.84	653.00	613.03	644.20	9,542	+26.20(+4.24%)
Mar 08, 2014	661.84	639.79	604.50	618.00	9,730	-10.68(-1.70%)
Mar 07, 2014	661.84	670.00	613.45	628.68	21,682	-30.34(-4.60%)
Mar 06, 2014	668.00	675.71	650.00	659.02	9,967	-10.64(-1.59%)
Mar 05, 2014	667.63	679.97	651.90	669.66	12,960	+0.53(+0.08%)
Mar 04, 2014	670.12	702.24	633.64	669.13	30,648	+0.13(+0.02%)
Mar 03, 2014	557.08	710.00	553.00	669.00	63,630	+107.75(+19.20%)
Mar 02, 2014	587.73	575.00	553.67	561.25	4,884	-13.75(-2.39%)
Mar 01, 2014	587.73	576.00	535.00	575.00	17,031	+10.05(+1.78%)
Feb 28, 2014	587.73	591.64	551.00	564.95	21,133	-18.94(-3.24%)
Feb 27, 2014	591.91	599.99	568.00	583.89	20,761	+15.68(+2.76%)
Feb 26, 2014	531.10	610.00	517.00	568.21	50,446	+44.21(+8.44%)
Feb 25, 2014	540.00	552.06	400.00	524.00	111,995	-9.00(-1.69%)
Feb 24, 2014	611.99	629.00	514.02	533.00	50,531	-78.97(-12.90%)
Feb 23, 2014	570.07	646.00	599.78	611.97	19,850	+6.97(+1.15%)
Feb 22, 2014	570.07	619.88	562.15	605.00	19,085	+36.90(+6.50%)
Feb 21, 2014	570.07	589.00	530.01	568.10	30,826	-1.90(-0.33%)
Feb 20, 2014	625.00	631.00	563.92	570.00	34,686	-60.00(-9.52%)
Feb 19, 2014	625.10	636.00	620.00	630.00	8,855	+3.90(+0.62%)
Feb 18, 2014	632.25	650.00	609.99	626.10	15,248	-1.41(-0.22%)
Feb 17, 2014	610.00	664.99	591.10	627.51	23,284	+22.51(+3.72%)
Feb 16, 2014	620.00	673.01	590.01	605.00	23,851	-46.53(-7.14%)
Feb 15, 2014	620.00	679.80	628.88	651.53	20,309	-8.68(-1.31%)
Feb 14, 2014	620.00	712.90	538.01	660.21	70,467	+53.05(+8.74%)
Feb 13, 2014	663.00	667.00	601.54	607.16	25,780	-57.28(-8.62%)

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.