Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

16,562.00 -34.00 (-0.20%)
Streaming Realtime Price Updated: 11:36 AM EST, Nov 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 20131 18596 18999 3,023 -1072.20(-5.34%)
Jun 29, 2022 20399 19827 20072 1,622 -257.00(-1.26%)
Jun 28, 2022 21179 20176 20329 2,108 -512.60(-2.46%)
Jun 27, 2022 21517 20491 20841 1,578 -310.70(-1.47%)
Jun 26, 2022 21868 20969 21152 1,459 -326.10(-1.52%)
Jun 25, 2022 21587 20890 21478 1,183 +147.40(+0.69%)
Jun 24, 2022 21538 20714 21331 2,562 +189.40(+0.90%)
Jun 23, 2022 21204 19870 21141 2,552 +1075.20(+5.36%)
Jun 22, 2022 20863 19744 20066 4,208 -520.80(-2.53%)
Jun 21, 2022 21709 20332 20587 3,620 +131.60(+0.64%)
Jun 20, 2022 21037 19616 20455 5,036 +3.10(+0.02%)
Jun 19, 2022 20784 17931 20452 5,151 +1350.10(+7.07%)
Jun 18, 2022 20758 17593 19102 7,899 -1412.10(-6.88%)
Jun 17, 2022 21325 20220 20514 3,735 +177.50(+0.87%)
Jun 16, 2022 22957 20200 20337 4,799 -2278.30(-10.07%)
Jun 15, 2022 22756 20080 22615 13,633 +647.10(+2.95%)
Jun 14, 2022 23289 20816 21968 8,775 -149.40(-0.68%)
Jun 13, 2022 27093 22020 22117 12,428 -4955.10(-18.30%)
Jun 12, 2022 28523 26868 27072 2,427 -1380.40(-4.85%)
Jun 11, 2022 29404 28086 28453 1,558 -636.10(-2.19%)
Jun 10, 2022 30334 28833 29089 2,544 -965.60(-3.21%)
Jun 09, 2022 30673 29921 30054 960 -199.50(-0.66%)
Jun 08, 2022 31359 29832 30254 1,960 -862.00(-2.77%)
Jun 07, 2022 31536 29184 31116 3,632 -211.50(-0.68%)
Jun 06, 2022 31737 29868 31327 2,482 +1421.40(+4.75%)
Jun 05, 2022 30153 29515 29906 556 +131.90(+0.44%)
Jun 04, 2022 29949 29444 29774 471 +111.10(+0.37%)
Jun 03, 2022 30670 29233 29663 1,169 -952.50(-3.11%)
Jun 02, 2022 30689 29568 30616 1,222 +732.10(+2.45%)
Jun 01, 2022 31963 29310 29883 2,625 -1990.80(-6.25%)
May 31, 2022 32376 31181 31874 1,645 +69.50(+0.22%)
May 30, 2022 32196 29276 31805 3,225 +2335.90(+7.93%)
May 29, 2022 29561 28814 29469 937 +383.40(+1.32%)
May 28, 2022 29232 28482 29085 727 +400.80(+1.40%)
May 27, 2022 29443 28254 28685 2,112 -678.20(-2.31%)
May 26, 2022 29853 28003 29363 2,858 -338.60(-1.14%)
May 25, 2022 30190 29314 29701 1,562 +45.70(+0.15%)
May 24, 2022 29810 28632 29656 1,443 +587.10(+2.02%)
May 23, 2022 30628 28839 29069 2,169 -1310.80(-4.31%)
May 22, 2022 30458 29209 30379 1,295 +909.50(+3.09%)
May 21, 2022 29621 28915 29470 491 +201.90(+0.69%)
May 20, 2022 30726 28690 29268 2,361 -956.10(-3.16%)
May 19, 2022 30505 28615 30224 2,557 +1443.10(+5.01%)
May 18, 2022 30670 28694 28781 2,265 -1739.40(-5.70%)
May 17, 2022 30754 29400 30520 2,148 +542.90(+1.81%)
May 16, 2022 31362 29060 29978 3,131 -1137.80(-3.66%)
May 15, 2022 31412 29441 31115 2,077 +1094.70(+3.65%)
May 14, 2022 30282 28561 30021 3,007 +563.40(+1.91%)
May 13, 2022 30975 28686 29457 5,921 +480.80(+1.66%)
May 12, 2022 30091 25401 28976 16,653 +380.70(+1.33%)
May 11, 2022 32148 27758 28596 11,109 -2455.40(-7.91%)
May 10, 2022 32650 29731 31051 7,810 +450.10(+1.47%)
May 09, 2022 34224 30331 30601 7,231 -3527.40(-10.34%)
May 08, 2022 35724 33710 34128 2,668 -1487.70(-4.18%)
May 07, 2022 36124 34778 35616 1,194 -483.30(-1.34%)
May 06, 2022 36648 35269 36099 2,595 -412.30(-1.13%)
May 05, 2022 39840 35579 36512 3,722 -3100.40(-7.83%)
May 04, 2022 40050 37643 39612 2,313 +1935.60(+5.14%)
May 03, 2022 38689 37516 37676 1,152 -1009.90(-2.61%)
May 02, 2022 39153 38046 38686 1,442 +148.00(+0.38%)
May 01, 2022 38672 37400 38538 1,281 +800.30(+2.12%)
Apr 30, 2022 38787 37597 37738 683 -860.40(-2.23%)
Apr 29, 2022 39924 38174 38598 1,591 -1177.50(-2.96%)
Apr 28, 2022 40387 38880 39776 1,847 +587.00(+1.50%)
Apr 27, 2022 39495 37886 39189 1,776 +1187.80(+3.13%)
Apr 26, 2022 40800 37701 38001 2,899 -2473.20(-6.11%)
Apr 25, 2022 40603 38203 40474 2,219 +919.70(+2.33%)
Apr 24, 2022 39945 38987 39555 686 -227.90(-0.57%)
Apr 23, 2022 39984 39301 39783 375 +34.20(+0.09%)
Apr 22, 2022 40809 39198 39748 2,169 -676.50(-1.67%)
Apr 21, 2022 42979 39770 40425 2,137 -1012.80(-2.44%)
Apr 20, 2022 42220 40893 41438 1,352 -27.40(-0.07%)
Apr 19, 2022 41754 40579 41465 1,456 +619.50(+1.52%)
Apr 18, 2022 41101 38547 40846 2,453 +1195.00(+3.01%)
Apr 17, 2022 40603 39644 39651 453 -841.10(-2.08%)
Apr 16, 2022 40701 40015 40492 381 +12.30(+0.03%)
Apr 15, 2022 40870 39789 40479 737 +568.60(+1.42%)
Apr 14, 2022 41504 39582 39911 1,177 -1241.20(-3.02%)
Apr 13, 2022 41558 39585 41152 1,561 +1021.50(+2.55%)
Apr 12, 2022 40691 39274 40130 2,135 +480.90(+1.21%)
Apr 11, 2022 42416 39218 39650 2,268 -2696.90(-6.37%)
Apr 10, 2022 43451 41889 42346 868 -184.60(-0.43%)
Apr 09, 2022 42656 42132 42531 525 +360.90(+0.86%)
Apr 08, 2022 43986 42120 42170 1,451 -1442.20(-3.31%)
Apr 07, 2022 43896 42742 43612 1,432 +129.40(+0.30%)
Apr 06, 2022 45912 43087 43483 3,034 -2281.80(-4.99%)
Apr 05, 2022 47201 45479 45765 1,189 -1040.60(-2.22%)
Apr 04, 2022 46862 45125 46805 1,439 +262.20(+0.56%)
Apr 03, 2022 47458 45566 46543 1,037 +493.30(+1.07%)
Apr 02, 2022 47218 45650 46050 723 -171.20(-0.37%)
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.