Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

19,455.00 +23.00 (+0.12%)
Streaming Realtime Price Updated: 4:30 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 19630 18852 19497 1,791 -41.00(-0.21%)
Sep 28, 2022 19770 18461 19538 3,820 +432.00(+2.26%)
Sep 27, 2022 20381 18822 19106 4,423 -71.00(-0.37%)
Sep 26, 2022 19313 18690 19177 3,169 +343.00(+1.82%)
Sep 25, 2022 19182 18636 18834 961 -75.00(-0.40%)
Sep 24, 2022 19386 18817 18909 929 -462.00(-2.39%)
Sep 23, 2022 19491 18533 19371 2,585 -27.00(-0.14%)
Sep 22, 2022 19541 18368 19398 2,613 +872.00(+4.71%)
Sep 21, 2022 19902 18157 18526 5,327 -347.00(-1.84%)
Sep 20, 2022 19634 18717 18873 2,542 -680.00(-3.48%)
Sep 19, 2022 19679 18271 19553 3,424 +98.00(+0.50%)
Sep 18, 2022 20144 19343 19455 1,603 -663.00(-3.30%)
Sep 17, 2022 20187 19700 20118 967 +394.00(+2.00%)
Sep 16, 2022 19887 19330 19724 2,516 +20.00(+0.10%)
Sep 15, 2022 20432 19500 19704 2,521 -542.00(-2.68%)
Sep 14, 2022 20526 19623 20246 2,786 +77.00(+0.38%)
Sep 13, 2022 22781 19862 20169 3,922 -2180.00(-9.75%)
Sep 12, 2022 22485 21565 22349 2,527 +700.00(+3.23%)
Sep 11, 2022 21871 21360 21649 821 -71.00(-0.33%)
Sep 10, 2022 21814 21125 21720 1,360 +428.00(+2.01%)
Sep 09, 2022 21610 19287 21292 3,995 +1960.00(+10.14%)
Sep 08, 2022 19454 19023 19332 1,829 +17.00(+0.09%)
Sep 07, 2022 19456 18540 19315 1,903 +432.00(+2.29%)
Sep 06, 2022 20181 18669 18883 3,195 -893.00(-4.52%)
Sep 05, 2022 20051 19634 19776 1,002 -146.00(-0.73%)
Sep 04, 2022 19950 19586 19922 432 +133.00(+0.67%)
Sep 03, 2022 20053 19667 19789 458 -164.00(-0.82%)
Sep 02, 2022 20440 19762 19953 1,702 -143.00(-0.71%)
Sep 01, 2022 20202 19573 20096 1,889 +86.00(+0.43%)
Aug 31, 2022 20490 19757 20010 2,242 +161.00(+0.81%)
Aug 30, 2022 20575 19552 19849 2,076 -387.00(-1.91%)
Aug 29, 2022 20415 19526 20236 1,375 +505.00(+2.56%)
Aug 28, 2022 20159 19674 19731 702 -314.00(-1.57%)
Aug 27, 2022 20376 19766 20045 1,454 -257.00(-1.27%)
Aug 26, 2022 21870 20170 20302 3,361 -1303.00(-6.03%)
Aug 25, 2022 21813 21319 21605 1,190 +115.00(+0.54%)
Aug 24, 2022 21892 21142 21490 1,763 -75.00(-0.35%)
Aug 23, 2022 21672 20899 21565 1,314 +357.00(+1.68%)
Aug 22, 2022 21623 20901 21208 1,362 -335.00(-1.56%)
Aug 21, 2022 21778 21070 21543 1,060 +338.00(+1.59%)
Aug 20, 2022 21368 20769 21205 1,523 +227.00(+1.08%)
Aug 19, 2022 23269 20877 20978 3,509 -2211.00(-9.53%)
Aug 18, 2022 23593 23103 23189 882 -126.00(-0.54%)
Aug 17, 2022 24448 23176 23315 1,813 -551.00(-2.31%)
Aug 16, 2022 24250 23673 23866 796 -208.00(-0.86%)
Aug 15, 2022 25212 23782 24074 1,745 -204.00(-0.84%)
Aug 14, 2022 25053 24161 24278 1,354 -146.00(-0.60%)
Aug 13, 2022 24900 24301 24424 894 +19.00(+0.08%)
Aug 12, 2022 24459 23615 24405 1,259 +478.00(+2.00%)
Aug 11, 2022 24921 23867 23927 1,954 +31.00(+0.13%)
Aug 10, 2022 24228 22669 23896 2,255 +687.10(+2.96%)
Aug 09, 2022 23927 22880 23209 1,212 -578.80(-2.43%)
Aug 08, 2022 24246 23100 23788 1,848 +677.90(+2.93%)
Aug 07, 2022 23412 22855 23110 700 +101.30(+0.44%)
Aug 06, 2022 23354 22996 23008 720 -222.40(-0.96%)
Aug 05, 2022 23478 22582 23231 2,001 +606.80(+2.68%)
Aug 04, 2022 23229 22400 22624 1,542 -161.10(-0.71%)
Aug 03, 2022 23642 22686 22785 1,303 -253.00(-1.10%)
Aug 02, 2022 23468 22666 23038 1,462 -341.20(-1.46%)
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.