Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

47,613.84 -9255.31 (-16.27%)
Streaming Realtime Price Updated: 9:16 AM EST, Dec 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 37486 34195 37285 4,358 +1641.73(+4.61%)
May 30, 2021 36517 33425 35643 3,014 +664.14(+1.90%)
May 29, 2021 37348 33650 34979 4,463 -466.16(-1.32%)
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 +734.69(+1.91%)
May 25, 2021 40000 36487 38459 5,825 -163.78(-0.42%)
May 24, 2021 39960 34426 38623 10,222 +3749.64(+10.75%)
May 23, 2021 38312 31107 34873 9,325 -2898.44(-7.67%)
May 22, 2021 38888 35260 37772 5,846 +459.17(+1.23%)
May 21, 2021 42298 33520 37313 13,094 -3675.00(-8.97%)
May 20, 2021 43000 35000 40988 14,947 +2867.66(+7.52%)
May 19, 2021 43602 30066 38120 32,186 -4575.12(-10.72%)
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.