Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

53,955.49 -2913.66 (-5.12%)
Streaming Realtime Price Updated: 2:40 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2021 42411 41008 41873 1,693 +373.33(+0.90%)
Jul 30, 2021 41664 38331 41500 3,464 +1093.78(+2.71%)
Jul 29, 2021 40663 39240 40406 2,307 +424.30(+1.06%)
Jul 28, 2021 40928 38787 39982 3,988 +968.62(+2.48%)
Jul 27, 2021 39476 36386 39013 6,057 +1449.81(+3.86%)
Jul 26, 2021 40581 34904 37563 8,657 +2639.91(+7.56%)
Jul 25, 2021 34943 33874 34924 2,015 +818.90(+2.40%)
Jul 24, 2021 34534 33331 34105 1,527 +772.34(+2.32%)
Jul 23, 2021 33376 32000 33332 1,934 +1064.22(+3.30%)
Jul 22, 2021 32610 31703 32268 2,348 +200.40(+0.62%)
Jul 21, 2021 32875 29500 32068 4,844 +2368.18(+7.97%)
Jul 20, 2021 31069 29296 29700 3,417 -1203.19(-3.89%)
Jul 19, 2021 31885 30400 30903 2,493 -687.14(-2.18%)
Jul 18, 2021 32441 31100 31590 1,252 +56.33(+0.18%)
Jul 17, 2021 31950 31177 31534 1,551 +25.77(+0.08%)
Jul 16, 2021 32265 31013 31508 1,925 -298.34(-0.94%)
Jul 15, 2021 33179 31122 31806 2,474 -961.58(-2.93%)
Jul 14, 2021 33112 31589 32768 2,737 +60.91(+0.19%)
Jul 13, 2021 33340 32190 32707 1,896 -387.87(-1.17%)
Jul 12, 2021 34677 32660 33095 1,856 -1182.88(-3.45%)
Jul 11, 2021 34636 33335 34278 1,636 +650.42(+1.93%)
Jul 10, 2021 34261 33014 33627 1,447 -334.18(-0.98%)
Jul 09, 2021 34115 32286 33961 1,627 +1147.41(+3.50%)
Jul 08, 2021 33995 32101 32814 2,960 -1136.40(-3.35%)
Jul 07, 2021 35059 33884 33950 1,528 -155.13(-0.45%)
Jul 06, 2021 35100 33511 34105 2,385 +81.79(+0.24%)
Jul 05, 2021 35459 33143 34024 2,252 -1402.70(-3.96%)
Jul 04, 2021 35960 34404 35426 1,204 +961.84(+2.79%)
Jul 03, 2021 34960 33333 34464 1,258 +693.24(+2.05%)
Jul 02, 2021 33982 32700 33771 2,087 +262.84(+0.78%)
Jul 01, 2021 35212 32701 33508 3,136 -1534.99(-4.38%)
Jun 30, 2021 36121 34049 35043 3,379 -996.36(-2.76%)
Jun 29, 2021 36624 34240 36040 3,152 +1741.76(+5.08%)
Jun 28, 2021 35357 33878 34298 3,423 -198.75(-0.58%)
Jun 27, 2021 34639 31732 34497 3,238 +2685.05(+8.44%)
Jun 26, 2021 32714 30083 31812 3,308 +249.81(+0.79%)
Jun 25, 2021 35517 31271 31562 5,083 -3208.59(-9.23%)
Jun 24, 2021 35289 32314 34770 4,739 +1228.12(+3.66%)
Jun 23, 2021 35000 31671 33542 5,865 +1230.99(+3.81%)
Jun 22, 2021 33316 28600 32311 9,795 +392.16(+1.23%)
Jun 21, 2021 35764 31239 31919 8,557 -3683.39(-10.35%)
Jun 20, 2021 36125 33337 35603 3,961 +29.57(+0.08%)
Jun 19, 2021 36440 34718 35573 3,120 -110.85(-0.31%)
Jun 18, 2021 38209 35144 35684 4,247 -2229.75(-5.88%)
Jun 17, 2021 39553 37350 37914 3,532 -273.04(-0.72%)
Jun 16, 2021 40507 38095 38187 4,005 -2076.08(-5.16%)
Jun 15, 2021 41342 39526 40263 4,129 -161.05(-0.40%)
Jun 14, 2021 41050 38758 40424 6,291 +1515.60(+3.90%)
Jun 13, 2021 39386 34784 38908 3,576 +3131.87(+8.75%)
Jun 12, 2021 37446 34630 35776 3,761 -1273.14(-3.44%)
Jun 11, 2021 37681 35958 37049 3,721 +253.35(+0.69%)
Jun 10, 2021 38446 35825 36796 5,806 -665.95(-1.78%)
Jun 09, 2021 37493 32424 37462 8,472 +4058.08(+12.15%)
Jun 08, 2021 34086 31025 33404 9,178 -469.66(-1.39%)
Jun 07, 2021 36808 33559 33874 4,788 -1788.73(-5.02%)
Jun 06, 2021 36511 35250 35662 2,554 +389.38(+1.10%)
Jun 05, 2021 37928 34850 35273 4,105 -1541.52(-4.19%)
Jun 04, 2021 39277 35577 36815 5,808 -2292.29(-5.86%)
Jun 03, 2021 39490 37176 39107 3,992 +1398.65(+3.71%)
Jun 02, 2021 38256 35933 37708 4,298 +1012.67(+2.76%)
Jun 01, 2021 37927 35700 36695 4,348 -581.90(-1.56%)
May 31, 2021 37486 34195 37277 4,357 +1628.81(+4.57%)
May 30, 2021 36517 33425 35649 3,015 +651.34(+1.86%)
May 29, 2021 37348 33650 34997 4,462 -448.27(-1.26%)
May 28, 2021 38905 34710 35446 6,136 -3049.13(-7.92%)
May 27, 2021 40429 37213 38495 4,153 -699.31(-1.78%)
May 26, 2021 40904 37860 39194 4,163 +888.38(+2.32%)
May 25, 2021 40000 36487 38306 5,805 -317.47(-0.82%)
May 24, 2021 39960 34426 38623 10,222 +3758.68(+10.78%)
May 23, 2021 38312 31107 34864 9,320 -2883.10(-7.64%)
May 22, 2021 38888 35260 37747 5,848 +314.45(+0.84%)
May 21, 2021 42298 33520 37433 13,098 -3554.66(-8.67%)
May 20, 2021 43000 35000 40988 14,947 +3044.40(+8.02%)
May 19, 2021 43602 30066 37943 32,186 -4751.86(-11.13%)
May 18, 2021 45872 42024 42695 6,264 -530.68(-1.23%)
May 17, 2021 46648 42100 43226 12,246 -2620.70(-5.72%)
May 16, 2021 49800 43769 45846 5,935 -1657.74(-3.49%)
May 15, 2021 50711 46895 47504 3,383 -2527.25(-5.05%)
May 14, 2021 51572 48876 50031 4,029 +738.97(+1.50%)
May 13, 2021 52023 45700 49293 9,803 -2700.58(-5.19%)
May 12, 2021 58021 51298 51993 5,651 -4400.84(-7.80%)
May 11, 2021 56972 54500 56394 4,209 +753.29(+1.35%)
May 10, 2021 59603 53500 55641 6,563 -2803.76(-4.80%)
May 09, 2021 59301 56256 58444 2,588 -204.24(-0.35%)
May 08, 2021 59564 56978 58649 2,931 +1259.00(+2.19%)
May 07, 2021 58744 55288 57390 4,261 +761.45(+1.34%)
May 06, 2021 58421 55283 56628 5,132 -615.41(-1.08%)
May 05, 2021 57977 52924 57244 5,548 +3029.34(+5.59%)
May 04, 2021 57517 53259 54214 5,781 -3030.06(-5.29%)
May 03, 2021 59000 56458 57244 3,525 +695.80(+1.23%)
May 02, 2021 58034 56065 56549 1,912 -1321.20(-2.28%)
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.