Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

47,168.93 -9700.22 (-17.06%)
Streaming Realtime Price Updated: 8:28 AM EST, Dec 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 548.50 515.00 532.06 12,017 +5.06(+0.96%)
May 30, 2016 535.00 510.01 527.00 6,153 +13.15(+2.56%)
May 29, 2016 540.00 485.00 513.85 8,227 -7.32(-1.40%)
May 28, 2016 529.08 468.00 521.17 12,542 +48.55(+10.27%)
May 27, 2016 478.16 452.05 472.62 12,127 +20.24(+4.47%)
May 26, 2016 452.98 446.80 452.38 3,770 +4.36(+0.97%)
May 25, 2016 449.60 443.97 448.02 3,668 +2.71(+0.61%)
May 24, 2016 446.37 441.00 445.31 3,129 +3.02(+0.68%)
May 23, 2016 442.91 436.40 442.29 2,612 +4.44(+1.01%)
May 22, 2016 443.58 435.00 437.85 2,301 -4.99(-1.13%)
May 21, 2016 443.98 435.28 442.84 1,943 +1.88(+0.43%)
May 20, 2016 444.41 435.03 440.96 3,908 -0.67(-0.15%)
May 19, 2016 453.85 441.05 441.63 5,485 -11.27(-2.49%)
May 18, 2016 455.68 452.00 452.90 2,845 -0.11(-0.02%)
May 17, 2016 456.09 452.14 453.01 3,346 -2.55(-0.56%)
May 16, 2016 458.00 451.11 455.56 3,088 -1.92(-0.42%)
May 15, 2016 458.08 454.72 457.48 1,633 +2.10(+0.46%)
May 14, 2016 457.25 453.51 455.38 1,347 -0.66(-0.14%)
May 13, 2016 456.82 452.04 456.04 2,868 +1.12(+0.25%)
May 12, 2016 455.09 448.88 454.92 3,412 +2.79(+0.62%)
May 11, 2016 457.99 449.70 452.13 3,426 +2.22(+0.49%)
May 10, 2016 463.00 447.38 449.91 5,683 -11.72(-2.54%)
May 09, 2016 464.79 455.62 461.63 3,576 +3.82(+0.83%)
May 08, 2016 459.69 455.95 457.81 1,309 -0.34(-0.07%)
May 07, 2016 461.00 455.95 458.15 2,011 -1.58(-0.34%)
May 06, 2016 463.97 447.03 459.73 5,720 +10.90(+2.43%)
May 05, 2016 450.00 445.11 448.83 2,398 +2.53(+0.57%)
May 04, 2016 451.68 444.15 446.30 3,304 -5.40(-1.20%)
May 03, 2016 452.00 440.78 451.70 5,604 +8.16(+1.84%)
May 02, 2016 453.80 438.59 443.54 6,336 -7.85(-1.74%)
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.