Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

28,809.25 -738.28 (-2.50%)
Streaming Realtime Price Updated: 12:26 AM EDT, May 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 44118 41385 43872 2,601 +2422.30(+5.84%)
Sep 29, 2021 42596 40750 41450 1,893 -32.20(-0.08%)
Sep 28, 2021 42821 41100 41482 2,320 -1302.10(-3.04%)
Sep 27, 2021 44378 42599 42784 1,782 -141.70(-0.33%)
Sep 26, 2021 43956 40808 42926 1,644 +188.80(+0.44%)
Sep 25, 2021 43011 41690 42737 892 -179.70(-0.42%)
Sep 24, 2021 45160 40693 42917 4,363 -1781.30(-3.99%)
Sep 23, 2021 45013 43105 44698 2,325 +1130.60(+2.60%)
Sep 22, 2021 44032 40180 43567 3,098 +3084.20(+7.62%)
Sep 21, 2021 43643 39573 40483 5,950 -2130.10(-5.00%)
Sep 20, 2021 47369 42454 42613 4,174 -4611.00(-9.76%)
Sep 19, 2021 48390 46860 47224 996 -961.60(-2.00%)
Sep 18, 2021 48834 47053 48186 1,465 +1041.70(+2.21%)
Sep 17, 2021 48179 46712 47144 1,554 -642.10(-1.34%)
Sep 16, 2021 48505 47035 47786 1,883 -389.30(-0.81%)
Sep 15, 2021 48466 46702 48176 1,313 +1214.20(+2.59%)
Sep 14, 2021 47273 44704 46961 1,632 +2002.10(+4.45%)
Sep 13, 2021 46896 43400 44959 2,310 -1367.10(-2.95%)
Sep 12, 2021 46492 44753 46326 1,013 +1154.30(+2.56%)
Sep 11, 2021 45993 44694 45172 916 +444.80(+0.99%)
Sep 10, 2021 47029 44125 44727 2,395 -1735.80(-3.74%)
Sep 09, 2021 47420 45550 46463 2,606 +118.70(+0.26%)
Sep 08, 2021 47387 44437 46344 3,422 -751.60(-1.60%)
Sep 07, 2021 52956 42900 47096 6,737 -5468.40(-10.40%)
Sep 06, 2021 52728 51024 52564 2,004 +867.80(+1.68%)
Sep 05, 2021 51900 49500 51696 976 +1811.10(+3.63%)
Sep 04, 2021 50571 49388 49885 888 +144.20(+0.29%)
Sep 03, 2021 51050 48352 49741 2,209 +349.70(+0.71%)
Sep 02, 2021 50390 48539 49392 2,286 +695.40(+1.43%)
Sep 01, 2021 49134 46532 48696 2,197 +1433.50(+3.03%)
Aug 31, 2021 48270 46699 47263 2,312 -41.20(-0.09%)
Aug 30, 2021 49013 47217 47304 1,583 -1683.10(-3.44%)
Aug 29, 2021 49666 47798 48987 1,037 +227.90(+0.47%)
Aug 28, 2021 49325 48245 48759 714 -236.00(-0.48%)
Aug 27, 2021 49187 46363 48995 1,955 +1694.60(+3.58%)
Aug 26, 2021 49388 46309 47300 2,067 -1711.00(-3.49%)
Aug 25, 2021 49274 47100 49011 1,934 +881.30(+1.83%)
Aug 24, 2021 49894 47750 48130 2,195 -1570.90(-3.16%)
Aug 23, 2021 50562 49010 49701 2,409 +283.40(+0.57%)
Aug 22, 2021 49540 48080 49418 994 +221.50(+0.45%)
Aug 21, 2021 49833 48300 49196 1,800 -22.90(-0.05%)
Aug 20, 2021 49436 46532 49219 2,798 +2601.50(+5.58%)
Aug 19, 2021 47115 43936 46618 2,757 +1514.60(+3.36%)
Aug 18, 2021 46042 44219 45103 2,263 +241.70(+0.54%)
Aug 17, 2021 47183 44418 44861 3,278 -1215.10(-2.64%)
Aug 16, 2021 48075 45654 46076 2,410 -1049.70(-2.23%)
Aug 15, 2021 47424 45500 47126 1,724 -47.40(-0.10%)
Aug 14, 2021 48190 46000 47173 1,910 -519.50(-1.09%)
Aug 13, 2021 47929 44254 47693 2,927 +3217.20(+7.23%)
Aug 12, 2021 46237 43800 44476 2,475 -1162.70(-2.55%)
Aug 11, 2021 46788 45285 45638 2,619 +379.20(+0.84%)
Aug 10, 2021 46759 44643 45259 2,429 -1010.40(-2.18%)
Aug 09, 2021 46529 42811 46270 4,976 +2104.00(+4.76%)
Aug 08, 2021 45355 43299 44166 3,691 -221.00(-0.50%)
Aug 07, 2021 44646 42251 44387 4,785 +1605.30(+3.75%)
Aug 06, 2021 43381 39880 42781 3,010 +1836.80(+4.49%)
Aug 05, 2021 41402 37300 40944 5,755 +1037.00(+2.60%)
Aug 04, 2021 39974 37481 39908 4,089 +1605.60(+4.19%)
Aug 03, 2021 39793 37639 38302 3,229 -1099.70(-2.79%)
Aug 02, 2021 40459 38688 39402 2,508 -148.40(-0.38%)
Aug 01, 2021 42615 39424 39550 1,968 -2323.30(-5.55%)
Jul 31, 2021 42411 41008 41873 1,693 +373.30(+0.90%)
Jul 30, 2021 41664 38331 41500 3,464 +1093.80(+2.71%)
Jul 29, 2021 40663 39240 40406 2,307 +424.30(+1.06%)
Jul 28, 2021 40928 38787 39982 3,988 +968.60(+2.48%)
Jul 27, 2021 39476 36386 39013 6,057 +1449.80(+3.86%)
Jul 26, 2021 40581 34904 37564 8,657 +2655.40(+7.61%)
Jul 25, 2021 34943 33874 34908 2,014 +803.40(+2.36%)
Jul 24, 2021 34534 33331 34105 1,527 +772.40(+2.32%)
Jul 23, 2021 33376 32000 33332 1,934 +1064.20(+3.30%)
Jul 22, 2021 32610 31703 32268 2,348 +200.40(+0.62%)
Jul 21, 2021 32875 29500 32068 4,844 +2368.20(+7.97%)
Jul 20, 2021 31069 29296 29700 3,417 -1203.20(-3.89%)
Jul 19, 2021 31885 30400 30903 2,493 -687.20(-2.18%)
Jul 18, 2021 32441 31100 31590 1,252 +56.40(+0.18%)
Jul 17, 2021 31950 31177 31534 1,551 +25.70(+0.08%)
Jul 16, 2021 32264 31013 31508 1,925 -298.30(-0.94%)
Jul 15, 2021 33179 31122 31806 2,474 -961.60(-2.93%)
Jul 14, 2021 33112 31589 32768 2,737 +60.90(+0.19%)
Jul 13, 2021 33340 32190 32707 1,896 -387.80(-1.17%)
Jul 12, 2021 34677 32660 33095 1,856 -1182.90(-3.45%)
Jul 11, 2021 34636 33336 34278 1,636 +650.40(+1.93%)
Jul 10, 2021 34261 33014 33627 1,447 -334.20(-0.98%)
Jul 09, 2021 34115 32286 33961 1,627 +1147.40(+3.50%)
Jul 08, 2021 33995 32101 32814 2,960 -1136.40(-3.35%)
Jul 07, 2021 35059 33884 33950 1,528 -155.10(-0.45%)
Jul 06, 2021 35100 33511 34105 2,385 +81.80(+0.24%)
Jul 05, 2021 35459 33143 34024 2,252 -1402.70(-3.96%)
Jul 04, 2021 35960 34404 35426 1,204 +961.80(+2.79%)
Jul 03, 2021 34960 33333 34464 1,258 +693.30(+2.05%)
Jul 02, 2021 33982 32700 33771 2,087 +262.80(+0.78%)
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.