Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

29,025.50 -110.29 (-0.38%)
Streaming Realtime Price Updated: 1:54 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2021 46660 43021 45650 6,755 +297.90(+0.66%)
Feb 27, 2021 48365 45050 45352 2,991 -826.10(-1.79%)
Feb 26, 2021 48477 44152 46178 8,289 -2149.90(-4.45%)
Feb 25, 2021 52079 47433 48328 7,836 -1136.70(-2.30%)
Feb 24, 2021 51460 47000 49465 8,724 +1004.40(+2.07%)
Feb 23, 2021 54419 44846 48460 17,744 -5236.50(-9.75%)
Feb 22, 2021 57602 47400 53697 16,934 -3891.10(-6.76%)
Feb 21, 2021 58354 55465 57588 3,740 +1755.20(+3.14%)
Feb 20, 2021 57554 54000 55833 5,174 +74.60(+0.13%)
Feb 19, 2021 56400 50627 55758 9,043 +4184.90(+8.11%)
Feb 18, 2021 52567 50870 51573 6,326 -763.70(-1.46%)
Feb 17, 2021 52640 48896 52337 9,633 +3245.20(+6.61%)
Feb 16, 2021 50602 47036 49092 8,373 +771.20(+1.60%)
Feb 15, 2021 49049 45915 48321 6,872 -543.30(-1.11%)
Feb 14, 2021 49715 47069 48864 5,219 +1613.10(+3.41%)
Feb 13, 2021 48220 46133 47251 4,304 -240.90(-0.51%)
Feb 12, 2021 49000 46231 47492 5,962 -326.50(-0.68%)
Feb 11, 2021 48697 44041 47818 9,405 +2608.00(+5.77%)
Feb 10, 2021 47364 43746 45210 9,475 -1288.70(-2.77%)
Feb 09, 2021 48216 45000 46499 13,066 +617.10(+1.34%)
Feb 08, 2021 46712 38051 45882 18,437 +6810.10(+17.43%)
Feb 07, 2021 39727 37413 39072 6,103 -275.10(-0.70%)
Feb 06, 2021 41026 37897 39347 8,620 +1396.10(+3.68%)
Feb 05, 2021 38360 36618 37951 5,146 +614.30(+1.65%)
Feb 04, 2021 38748 36198 37336 11,823 -256.80(-0.68%)
Feb 03, 2021 37642 35382 37593 8,676 +2013.80(+5.66%)
Feb 02, 2021 36009 33432 35579 7,240 +1937.50(+5.76%)
Feb 01, 2021 34736 32333 33642 8,404 +451.20(+1.36%)
Jan 31, 2021 34414 32194 33191 4,715 -1189.30(-3.46%)
Jan 30, 2021 34931 32860 34380 7,573 +457.50(+1.35%)
Jan 29, 2021 38620 31990 33922 31,716 +259.40(+0.77%)
Jan 28, 2021 33871 29900 33663 17,706 +3352.30(+11.06%)
Jan 27, 2021 32836 29150 30311 22,342 -2628.80(-7.98%)
Jan 26, 2021 32940 30847 32940 11,107 +477.50(+1.47%)
Jan 25, 2021 34888 31939 32462 10,027 +406.50(+1.27%)
Jan 24, 2021 33076 30961 32056 4,546 +80.40(+0.25%)
Jan 23, 2021 33468 31426 31975 5,405 -1203.90(-3.63%)
Jan 22, 2021 33865 28800 33179 17,385 +1996.90(+6.40%)
Jan 21, 2021 35665 30044 31182 20,836 -4423.70(-12.42%)
Jan 20, 2021 36440 33400 35606 12,203 -767.80(-2.11%)
Jan 19, 2021 37875 36056 36374 6,458 -105.30(-0.29%)
Jan 18, 2021 37450 34778 36479 6,318 +125.50(+0.35%)
Jan 17, 2021 36839 33834 36354 6,817 +253.80(+0.70%)
Jan 16, 2021 37944 35350 36100 7,669 -501.90(-1.37%)
Jan 15, 2021 39694 34380 36602 13,456 -2198.40(-5.67%)
Jan 14, 2021 40113 36717 38800 10,987 +1462.00(+3.92%)
Jan 13, 2021 37800 32328 37338 13,648 +3876.60(+11.59%)
Jan 12, 2021 36639 32480 33461 18,658 -1711.50(-4.87%)
Jan 11, 2021 38471 30261 35173 40,377 -3291.00(-8.56%)
Jan 10, 2021 41450 34322 38464 16,000 -1987.10(-4.91%)
Jan 09, 2021 41423 38788 40451 8,831 -216.90(-0.53%)
Jan 08, 2021 42000 36618 40668 21,917 +1626.10(+4.17%)
Jan 07, 2021 40402 36327 39042 23,459 +2670.20(+7.34%)
Jan 06, 2021 36574 33348 36372 18,911 +2372.50(+6.98%)
Jan 05, 2021 34500 29936 33999 14,797 +2157.40(+6.78%)
Jan 04, 2021 33670 27734 31842 22,415 -1715.80(-5.11%)
Jan 03, 2021 34800 31814 33558 14,095 +1545.70(+4.83%)
Jan 02, 2021 33333 29050 32012 17,793 +2633.00(+8.96%)
Jan 01, 2021 29700 28720 29379 8,918 +380.60(+1.31%)
Dec 31, 2020 29300 27931 28998 9,297 +139.50(+0.48%)
Dec 30, 2020 29010 27128 28859 11,891 +1723.20(+6.35%)
Dec 29, 2020 27190 25832 27136 9,532 +79.70(+0.29%)
Dec 28, 2020 27474 26080 27056 8,006 +406.30(+1.52%)
Dec 27, 2020 28378 25770 26650 13,213 +118.10(+0.45%)
Dec 26, 2020 26810 24485 26531 7,430 +1874.10(+7.60%)
Dec 25, 2020 24777 23404 24657 6,459 +952.20(+4.02%)
Dec 24, 2020 23768 22700 23705 7,208 +365.30(+1.57%)
Dec 23, 2020 24097 22625 23340 11,599 -324.40(-1.37%)
Dec 22, 2020 23779 22384 23664 9,492 +583.90(+2.53%)
Dec 21, 2020 24124 21865 23080 12,436 -491.80(-2.09%)
Dec 20, 2020 24298 23093 23572 5,103 -250.90(-1.05%)
Dec 19, 2020 24217 22720 23823 8,771 +849.50(+3.70%)
Dec 18, 2020 23285 22361 22974 11,512 +297.70(+1.31%)
Dec 17, 2020 23777 21244 22676 22,572 +1352.80(+6.34%)
Dec 16, 2020 21577 19278 21323 14,847 +1911.70(+9.85%)
Dec 15, 2020 19568 19050 19411 6,774 +89.20(+0.46%)
Dec 14, 2020 19347 18979 19322 3,544 +155.50(+0.81%)
Dec 13, 2020 19417 18628 19167 4,280 +349.80(+1.86%)
Dec 12, 2020 18956 18007 18817 3,541 +755.80(+4.18%)
Dec 11, 2020 18334 17570 18061 6,737 -265.60(-1.45%)
Dec 10, 2020 18615 17908 18327 6,921 -279.90(-1.50%)
Dec 09, 2020 18655 17640 18606 8,794 +289.50(+1.58%)
Dec 08, 2020 19301 18164 18317 5,912 -802.50(-4.20%)
Dec 07, 2020 19431 18905 19120 4,481 -260.90(-1.35%)
Dec 06, 2020 19418 18871 19380 2,484 +312.20(+1.64%)
Dec 05, 2020 19185 18500 19068 2,424 +252.10(+1.34%)
Dec 04, 2020 19552 18574 18816 6,269 -648.90(-3.33%)
Dec 03, 2020 19621 18882 19465 6,175 +245.00(+1.27%)
Dec 02, 2020 19347 18334 19220 6,717 +440.10(+2.34%)
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.