Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

28,885.76 -661.77 (-2.24%)
Streaming Realtime Price Updated: 1:32 PM EDT, May 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 8368 7715 8269 9,447 +207.58(+2.58%)
Sep 29, 2019 8244 7903 8061 5,549 -120.81(-1.48%)
Sep 28, 2019 8356 8010 8182 6,164 +5.57(+0.07%)
Sep 27, 2019 8294 7866 8176 10,249 +68.86(+0.85%)
Sep 26, 2019 8468 7734 8108 16,617 -285.42(-3.40%)
Sep 25, 2019 8747 8216 8393 18,350 -299.77(-3.45%)
Sep 24, 2019 9782 7998 8693 27,218 -1007.68(-10.39%)
Sep 23, 2019 10069 9606 9700 5,381 -362.58(-3.60%)
Sep 22, 2019 10093 9842 10063 3,209 +80.34(+0.80%)
Sep 21, 2019 10184 9913 9983 4,154 -189.54(-1.86%)
Sep 20, 2019 10308 10055 10172 4,480 -88.80(-0.87%)
Sep 19, 2019 10380 9600 10261 7,447 +95.30(+0.94%)
Sep 18, 2019 10264 10080 10166 4,016 -28.40(-0.28%)
Sep 17, 2019 10280 10131 10194 5,126 -71.50(-0.70%)
Sep 16, 2019 10378 10061 10266 5,362 -42.40(-0.41%)
Sep 15, 2019 10383 10258 10308 2,339 -47.80(-0.46%)
Sep 14, 2019 10442 10217 10356 2,763 +38.80(+0.38%)
Sep 13, 2019 10458 10154 10317 3,632 -85.20(-0.82%)
Sep 12, 2019 10465 10028 10402 4,756 +303.50(+3.01%)
Sep 11, 2019 10243 9855 10099 4,584 +14.90(+0.15%)
Sep 10, 2019 10390 9910 10084 4,648 -245.50(-2.38%)
Sep 09, 2019 10543 10060 10329 6,052 -81.30(-0.78%)
Sep 08, 2019 10595 10230 10411 3,231 -94.40(-0.90%)
Sep 07, 2019 10580 10298 10505 3,134 +190.20(+1.84%)
Sep 06, 2019 10949 10204 10315 10,620 -259.50(-2.45%)
Sep 05, 2019 10664 10462 10574 4,597 +12.90(+0.12%)
Sep 04, 2019 10834 10379 10561 10,228 -45.80(-0.43%)
Sep 03, 2019 10783 10286 10607 11,389 +224.60(+2.16%)
Sep 02, 2019 10471 9743 10383 6,024 +622.31(+6.38%)
Sep 01, 2019 9832 9539 9760 1,790 +142.85(+1.49%)
Aug 31, 2019 9683 9443 9617 1,597 +48.58(+0.51%)
Aug 30, 2019 9700 9350 9569 5,336 +59.52(+0.63%)
Aug 29, 2019 9741 9320 9509 7,751 -224.37(-2.31%)
Aug 28, 2019 10281 9555 9734 9,284 -426.19(-4.19%)
Aug 27, 2019 10398 10019 10160 4,763 -202.10(-1.95%)
Aug 26, 2019 10650 10069 10362 7,243 +251.10(+2.48%)
Aug 25, 2019 10356 9908 10111 3,848 -44.00(-0.43%)
Aug 24, 2019 10432 9885 10155 5,090 -253.10(-2.43%)
Aug 23, 2019 10479 10051 10408 5,567 +290.50(+2.87%)
Aug 22, 2019 10238 9756 10118 6,754 +54.20(+0.54%)
Aug 21, 2019 10808 9853 10063 9,777 -723.30(-6.71%)
Aug 20, 2019 10956 10550 10787 6,136 -66.10(-0.61%)
Aug 19, 2019 10910 10268 10853 7,818 +506.00(+4.89%)
Aug 18, 2019 10515 10065 10347 3,384 +140.40(+1.38%)
Aug 17, 2019 10473 9975 10206 3,964 -198.70(-1.91%)
Aug 16, 2019 10540 9737 10405 11,124 +61.00(+0.59%)
Aug 15, 2019 10445 9468 10344 15,691 +314.00(+3.13%)
Aug 14, 2019 10882 10017 10030 12,018 -848.70(-7.80%)
Aug 13, 2019 11447 10739 10879 8,940 -505.00(-4.44%)
Aug 12, 2019 11590 11194 11384 3,494 -141.30(-1.23%)
Aug 11, 2019 11570 11080 11525 4,395 +215.20(+1.90%)
Aug 10, 2019 11977 11200 11310 7,357 -553.40(-4.66%)
Aug 09, 2019 12061 11650 11863 7,812 +2.90(+0.02%)
Aug 08, 2019 12031 11451 11860 10,042 -110.90(-0.93%)
Aug 07, 2019 12145 11388 11971 15,245 +580.00(+5.09%)
Aug 06, 2019 12325 11200 11391 16,550 -384.80(-3.27%)
Aug 05, 2019 11959 10970 11776 17,000 +795.50(+7.24%)
Aug 04, 2019 11086 10565 10980 7,523 +172.40(+1.60%)
Aug 03, 2019 10919 10503 10808 6,998 +268.80(+2.55%)
Aug 02, 2019 10670 10318 10539 9,395 +131.00(+1.26%)
Aug 01, 2019 10499 9878 10408 7,672 +352.60(+3.51%)
Jul 31, 2019 10143 9570 10056 7,849 +448.98(+4.67%)
Jul 30, 2019 9775 9373 9607 5,600 +82.15(+0.86%)
Jul 29, 2019 9725 9360 9525 5,062 +15.57(+0.16%)
Jul 28, 2019 9634 9111 9509 3,949 +78.15(+0.83%)
Jul 27, 2019 10235 9299 9431 9,437 -381.66(-3.89%)
Jul 26, 2019 9936 9650 9813 5,558 -81.33(-0.82%)
Jul 25, 2019 10187 9734 9894 6,427 +123.17(+1.26%)
Jul 24, 2019 9912 9515 9771 9,578 -72.14(-0.73%)
Jul 23, 2019 10352 9802 9843 8,878 -481.79(-4.67%)
Jul 22, 2019 10687 10052 10325 9,366 -232.40(-2.20%)
Jul 21, 2019 10994 10325 10557 6,463 -433.60(-3.95%)
Jul 20, 2019 11120 10359 10991 9,119 +444.90(+4.22%)
Jul 19, 2019 10797 10103 10546 14,068 -127.20(-1.19%)
Jul 18, 2019 10750 9280 10673 18,085 +1006.19(+10.41%)
Jul 17, 2019 9993 9050 9667 17,040 +204.35(+2.16%)
Jul 16, 2019 11042 9366 9462 20,731 -1448.94(-13.28%)
Jul 15, 2019 11080 9855 10911 16,992 +477.50(+4.58%)
Jul 14, 2019 11467 10280 10434 11,185 -874.70(-7.73%)
Jul 13, 2019 11847 10810 11308 9,345 -507.70(-4.30%)
Jul 12, 2019 11942 11084 11816 9,344 +535.90(+4.75%)
Jul 11, 2019 12200 10967 11280 18,482 -754.30(-6.27%)
Jul 10, 2019 13200 11550 12035 19,699 -558.70(-4.44%)
Jul 09, 2019 12884 12030 12593 15,249 +240.20(+1.94%)
Jul 08, 2019 12398 11332 12353 11,736 +917.90(+8.03%)
Jul 07, 2019 11627 11084 11435 6,714 +225.30(+2.01%)
Jul 06, 2019 11735 10940 11210 7,936 +160.00(+1.45%)
Jul 05, 2019 11440 10769 11050 12,056 -146.10(-1.30%)
Jul 04, 2019 12061 11061 11196 11,461 -776.50(-6.49%)
Jul 03, 2019 12000 10687 11972 18,995 +1248.30(+11.64%)
Jul 02, 2019 10943 9614 10724 20,459 +131.80(+1.24%)
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.