Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

28,879.00 -668.53 (-2.26%)
Streaming Realtime Price Updated: 10:51 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,444 +609.30(+2.10%)
May 23, 2022 30628 28839 29046 2,168 -1319.40(-4.35%)
May 22, 2022 30458 29209 30366 1,295 +895.90(+3.04%)
May 21, 2022 29621 28915 29470 491 -753.90(-2.49%)
May 19, 2022 30505 28615 30224 2,556 +1425.00(+4.95%)
May 18, 2022 30670 28694 28799 2,265 -1697.60(-5.57%)
May 17, 2022 30754 29400 30496 2,148 +490.40(+1.63%)
May 16, 2022 31362 29060 30006 3,130 -1109.30(-3.57%)
May 15, 2022 31412 29441 31115 2,078 +1059.60(+3.53%)
May 14, 2022 30282 28561 30056 3,006 +627.30(+2.13%)
May 13, 2022 30975 28686 29428 5,920 +452.00(+1.56%)
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 -1193.20(-3.00%)
Apr 28, 2022 40387 38880 39792 1,847 +602.70(+1.54%)
Apr 27, 2022 39495 37886 39189 1,776 +1187.80(+3.13%)
Apr 26, 2022 40800 37701 38001 2,899 -2468.70(-6.10%)
Apr 25, 2022 40603 38203 40470 2,219 +915.20(+2.31%)
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 +1168.90(+2.95%)
Apr 17, 2022 40603 39644 39677 453 -806.50(-1.99%)
Apr 16, 2022 40701 40015 40483 381 +3.80(+0.01%)
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 725 -171.20(-0.37%)
Apr 01, 2022 46740 44244 46221 2,021 +504.30(+1.10%)
Mar 31, 2022 47624 45533 45717 1,307 -1471.10(-3.12%)
Mar 30, 2022 47721 46572 47188 1,621 -258.40(-0.54%)
Mar 29, 2022 48129 46897 47446 1,766 +155.00(+0.33%)
Mar 28, 2022 48234 46650 47291 2,683 +549.10(+1.17%)
Mar 27, 2022 46950 44457 46742 1,508 +2255.90(+5.07%)
Mar 26, 2022 44815 44101 44486 494 +178.60(+0.40%)
Mar 25, 2022 45137 43617 44308 1,727 +332.20(+0.76%)
Mar 24, 2022 44240 42544 43976 2,267 +1320.50(+3.10%)
Mar 23, 2022 42789 41779 42655 1,816 +316.70(+0.75%)
Mar 22, 2022 43337 40901 42338 2,370 +1347.10(+3.29%)
Mar 21, 2022 41589 40517 40991 1,791 -290.40(-0.70%)
Mar 20, 2022 42324 40930 41282 1,098 -941.30(-2.23%)
Mar 19, 2022 42405 41554 42223 925 +369.90(+0.88%)
Mar 18, 2022 42362 40069 41853 2,125 +852.00(+2.08%)
Mar 17, 2022 41497 40449 41001 1,670 -145.20(-0.35%)
Mar 16, 2022 41694 38866 41146 5,984 +1777.40(+4.51%)
Mar 15, 2022 39896 38142 39369 1,634 -391.20(-0.98%)
Mar 14, 2022 39913 37567 39760 1,447 +1925.80(+5.09%)
Mar 13, 2022 39312 37596 37834 749 -1297.40(-3.32%)
Mar 12, 2022 39459 38654 39132 948 +251.40(+0.65%)
Mar 11, 2022 40237 38245 38880 2,071 -690.70(-1.75%)
Mar 10, 2022 42146 38545 39571 2,487 -2401.00(-5.72%)
Mar 09, 2022 42592 38668 41972 1,977 +3232.50(+8.34%)
Mar 08, 2022 39377 37885 38739 1,893 +385.80(+1.01%)
Mar 07, 2022 39557 37170 38354 1,932 +82.70(+0.22%)
Mar 06, 2022 39701 38100 38271 1,182 -1112.10(-2.82%)
Mar 05, 2022 39620 38600 39383 834 +329.80(+0.84%)
Mar 04, 2022 42557 38591 39053 2,474 -3501.40(-8.23%)
Mar 03, 2022 44118 41832 42555 2,243 -1448.30(-3.29%)
Mar 02, 2022 45332 43350 44003 2,071 -187.80(-0.42%)
Mar 01, 2022 44981 42848 44191 2,833 +1016.10(+2.35%)
Feb 28, 2022 44256 37469 43175 3,142 +5590.80(+14.88%)
Feb 27, 2022 39887 37016 37584 1,693 -1436.80(-3.68%)
Feb 26, 2022 40331 38600 39021 967 -453.50(-1.15%)
Feb 25, 2022 39728 38028 39474 2,151 +1246.90(+3.26%)
Feb 24, 2022 39720 34324 38227 6,309 +900.20(+2.41%)
Feb 23, 2022 39303 37060 37327 1,799 -817.30(-2.14%)
Feb 22, 2022 38340 36369 38144 2,472 +1006.80(+2.71%)
Feb 21, 2022 39494 36811 37138 3,415 -1476.40(-3.82%)
Feb 20, 2022 40166 37974 38614 1,253 -1455.00(-3.63%)
Feb 19, 2022 40471 39587 40069 716 -14.50(-0.04%)
Feb 18, 2022 40996 39450 40083 2,237 -599.70(-1.47%)
Feb 17, 2022 44211 40089 40683 2,402 -3522.90(-7.97%)
Feb 16, 2022 44786 43313 44206 1,292 -172.50(-0.39%)
Feb 15, 2022 44544 42470 44378 1,720 +1668.40(+3.91%)
Feb 14, 2022 42872 41575 42710 1,284 +482.80(+1.14%)
Feb 13, 2022 42780 41882 42227 502 +48.00(+0.11%)
Feb 12, 2022 43034 41740 42179 904 -168.90(-0.40%)
Feb 11, 2022 43970 41983 42348 2,194 -1343.40(-3.07%)
Feb 10, 2022 45850 43209 43692 2,657 -738.50(-1.66%)
Feb 09, 2022 44866 43164 44430 1,641 +80.70(+0.18%)
Feb 08, 2022 45501 42701 44349 2,581 +479.10(+1.09%)
Feb 07, 2022 44524 41682 43870 2,643 +1667.20(+3.95%)
Feb 06, 2022 42500 41142 42203 816 +644.70(+1.55%)
Feb 05, 2022 41983 40651 41558 2,085 +899.00(+2.21%)
Feb 04, 2022 40940 36960 40659 3,732 +3666.10(+9.91%)
Feb 03, 2022 37140 36265 36993 1,603 +50.70(+0.14%)
Feb 02, 2022 38912 36618 36943 1,666 -1919.90(-4.94%)
Feb 01, 2022 39285 38034 38862 2,090 +402.40(+1.05%)
Jan 31, 2022 38776 36632 38460 1,990 +400.00(+1.05%)
Jan 30, 2022 38379 37373 38060 709 +54.60(+0.14%)
Jan 29, 2022 38742 37328 38006 1,298 +258.80(+0.69%)
Jan 28, 2022 38022 36174 37747 2,521 +821.10(+2.22%)
Jan 27, 2022 37230 35511 36926 3,013 +72.00(+0.20%)
Jan 26, 2022 38946 36279 36854 3,664 -73.00(-0.20%)
Jan 25, 2022 37552 35722 36927 2,822 +424.30(+1.16%)
Jan 24, 2022 38050 32951 36502 6,325 +320.50(+0.89%)
Jan 23, 2022 36574 34625 36182 2,495 +1095.00(+3.12%)
Jan 22, 2022 36826 34000 35087 4,664 -1667.60(-4.54%)
Jan 21, 2022 41116 35423 36754 6,069 -4065.00(-9.96%)
Jan 20, 2022 43519 40576 40819 2,405 -974.10(-2.33%)
Jan 19, 2022 42590 41145 41794 1,671 -606.90(-1.43%)
Jan 18, 2022 42685 41290 42400 1,628 +193.50(+0.46%)
Jan 17, 2022 43261 41581 42207 1,059 -1026.80(-2.37%)
Jan 16, 2022 43496 42615 43234 636 -47.30(-0.11%)
Jan 15, 2022 43827 42388 43281 707 +175.10(+0.41%)
Jan 14, 2022 43469 41782 43106 1,373 +476.40(+1.12%)
Jan 13, 2022 44456 42321 42630 2,023 -1365.90(-3.10%)
Jan 12, 2022 44337 42471 43995 2,539 +1214.20(+2.84%)
Jan 11, 2022 43145 41284 42781 2,384 +987.00(+2.36%)
Jan 10, 2022 42257 39559 41794 3,504 -54.70(-0.13%)
Jan 09, 2022 42796 41200 41849 1,524 +46.00(+0.11%)
Jan 08, 2022 42315 40517 41803 1,570 +274.50(+0.66%)
Jan 07, 2022 43231 40600 41528 2,983 -1607.00(-3.73%)
Jan 06, 2022 43783 42414 43135 2,498 -466.80(-1.07%)
Jan 05, 2022 46855 42414 43602 3,368 -2353.00(-5.12%)
Jan 04, 2022 47526 45539 45955 1,818 -494.40(-1.06%)
Jan 03, 2022 47587 45692 46450 1,132 -986.90(-2.08%)
Jan 02, 2022 47989 46660 47436 716 +25.20(+0.05%)
Jan 01, 2022 47961 46140 47411 740 +1011.90(+2.18%)
Dec 31, 2021 48590 45655 46399 1,859 -741.70(-1.57%)
Dec 30, 2021 47916 45934 47141 2,141 +881.10(+1.90%)
Dec 29, 2021 48157 46103 46260 2,072 -1504.90(-3.15%)
Dec 28, 2021 50901 47300 47765 2,235 -3084.00(-6.07%)
Dec 27, 2021 52099 50479 50849 1,053 +89.50(+0.18%)
Dec 26, 2021 51293 49459 50759 1,054 +217.20(+0.43%)
Dec 25, 2021 51179 50191 50542 791 -206.00(-0.41%)
Dec 24, 2021 51865 50442 50748 1,447 +33.40(+0.07%)
Dec 23, 2021 51387 48051 50715 1,701 +1922.70(+3.94%)
Dec 22, 2021 49600 48450 48792 1,314 -464.90(-0.94%)
Dec 21, 2021 49354 46667 49257 1,675 +2252.70(+4.79%)
Dec 20, 2021 47548 45573 47004 1,743 -2.10(-0.00%)
Dec 19, 2021 48307 46450 47006 1,255 +139.50(+0.30%)
Dec 18, 2021 47370 45501 46867 824 +592.00(+1.28%)
Dec 17, 2021 48018 45479 46275 2,076 -1406.20(-2.95%)
Dec 16, 2021 49449 47506 47681 1,458 -1166.00(-2.39%)
Dec 15, 2021 49515 46560 48847 2,605 +633.30(+1.31%)
Dec 14, 2021 48689 46310 48214 2,022 +1391.10(+2.97%)
Dec 13, 2021 50257 45750 46823 3,319 -3409.70(-6.79%)
Dec 12, 2021 50800 48675 50232 1,242 +821.60(+1.66%)
Dec 11, 2021 49539 46789 49411 1,384 +1722.90(+3.61%)
Dec 10, 2021 50133 47276 47688 2,663 -403.70(-0.84%)
Dec 09, 2021 50839 47332 48092 2,561 -2413.00(-4.78%)
Dec 08, 2021 51249 48656 50505 1,593 +42.60(+0.08%)
Dec 07, 2021 51991 50062 50462 1,770 -66.70(-0.13%)
Dec 06, 2021 50986 47111 50529 4,672 +1404.60(+2.86%)
Dec 05, 2021 49778 47836 49124 5,131 +33.90(+0.07%)
Dec 04, 2021 53878 41968 49090 9,994 -4441.40(-8.30%)
Dec 03, 2021 57652 51556 53532 2,954 -3015.90(-5.33%)
Dec 02, 2021 57414 55840 56548 2,760 -599.80(-1.05%)
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.