Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

48,534.67 -1056.85 (-2.13%)
Streaming Realtime Price Updated: 7:34 AM EDT, May 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2018 7232 6794 6904 11,621 +77.14(+1.13%)
Mar 30, 2018 7302 6550 6827 29,230 -308.40(-4.32%)
Mar 29, 2018 7968 6915 7136 21,926 -831.81(-10.44%)
Mar 28, 2018 8105 7723 7967 9,030 +87.45(+1.11%)
Mar 27, 2018 8212 7742 7880 11,978 -315.16(-3.85%)
Mar 26, 2018 8500 7831 8195 17,642 -232.34(-2.76%)
Mar 25, 2018 8680 8369 8428 9,524 -209.12(-2.42%)
Mar 24, 2018 9020 8553 8637 9,717 -90.37(-1.04%)
Mar 23, 2018 8740 8265 8727 13,511 -3.01(-0.03%)
Mar 22, 2018 9100 8504 8730 12,448 -148.01(-1.67%)
Mar 21, 2018 9188 8755 8878 12,075 -20.25(-0.23%)
Mar 20, 2018 9051 8313 8898 13,691 +342.27(+4.00%)
Mar 19, 2018 8719 8114 8556 19,327 +360.32(+4.40%)
Mar 18, 2018 8325 7325 8196 19,320 +312.64(+3.97%)
Mar 17, 2018 8506 7730 7883 12,707 -612.96(-7.21%)
Mar 16, 2018 8613 7914 8496 15,858 +225.36(+2.72%)
Mar 15, 2018 8425 7682 8271 18,529 -3.38(-0.04%)
Mar 14, 2018 9356 7948 8274 21,016 -903.12(-9.84%)
Mar 13, 2018 9483 8830 9177 16,428 -22.87(-0.25%)
Mar 12, 2018 9892 8742 9200 18,573 -290.00(-3.06%)
Mar 11, 2018 9768 8450 9490 16,613 +740.07(+8.46%)
Mar 10, 2018 9515 8697 8750 12,776 -542.58(-5.84%)
Mar 09, 2018 9420 8366 9293 29,130 -37.49(-0.40%)
Mar 08, 2018 10150 9079 9330 22,496 -517.58(-5.26%)
Mar 07, 2018 10912 9450 9848 25,973 -784.44(-7.38%)
Mar 06, 2018 11593 10560 10632 14,740 -946.79(-8.18%)
Mar 05, 2018 11688 11384 11579 10,055 +118.93(+1.04%)
Mar 04, 2018 11479 11055 11460 6,494 +4.88(+0.04%)
Mar 03, 2018 11503 10938 11455 7,815 +465.48(+4.24%)
Mar 02, 2018 11175 10774 10990 8,489 +44.63(+0.41%)
Mar 01, 2018 11090 10223 10945 9,486 +613.28(+5.94%)
Feb 28, 2018 11065 10255 10332 10,427 -324.38(-3.04%)
Feb 27, 2018 10850 10150 10656 10,887 +277.13(+2.67%)
Feb 26, 2018 10462 9376 10379 15,725 +731.64(+7.58%)
Feb 25, 2018 9883 9260 9647 10,904 -9.33(-0.10%)
Feb 24, 2018 10541 9373 9657 14,068 -514.32(-5.06%)
Feb 23, 2018 10405 9600 10171 16,049 +252.53(+2.55%)
Feb 22, 2018 10935 9731 9918 20,374 -524.97(-5.03%)
Feb 21, 2018 11360 10256 10443 20,484 -866.69(-7.66%)
Feb 20, 2018 11780 11109 11310 15,187 +181.17(+1.63%)
Feb 19, 2018 11262 10308 11129 11,737 +697.29(+6.68%)
Feb 18, 2018 11300 10153 10432 17,619 -678.89(-6.11%)
Feb 17, 2018 11136 10054 11110 14,454 +910.35(+8.92%)
Feb 16, 2018 10300 9708 10200 12,010 +100.08(+0.99%)
Feb 15, 2018 10234 9350 10100 21,425 +640.00(+6.77%)
Feb 14, 2018 9468 8481 9460 16,881 +978.86(+11.54%)
Feb 13, 2018 8995 8360 8481 11,865 -452.47(-5.06%)
Feb 12, 2018 8990 8026 8934 14,672 +835.14(+10.31%)
Feb 11, 2018 8572 7820 8098 12,613 -413.41(-4.86%)
Feb 10, 2018 9091 8171 8512 14,876 -126.15(-1.46%)
Feb 09, 2018 8780 7753 8638 18,226 +353.03(+4.26%)
Feb 08, 2018 8644 7543 8285 23,555 +618.28(+8.06%)
Feb 07, 2018 8649 7214 7667 32,751 -21.33(-0.28%)
Feb 06, 2018 8150 5921 7688 70,519 +901.42(+13.28%)
Feb 05, 2018 8359 6600 6787 46,347 -1558.37(-18.67%)
Feb 04, 2018 9350 7825 8345 18,875 -728.71(-8.03%)
Feb 03, 2018 9491 8171 9074 16,173 +214.15(+2.42%)
Feb 02, 2018 9115 7625 8860 44,538 -221.98(-2.44%)
Feb 01, 2018 10188 8455 9082 26,527 -944.81(-9.42%)
Jan 31, 2018 10324 9515 10026 12,776 +56.35(+0.57%)
Jan 30, 2018 11230 9731 9970 20,759 -1129.56(-10.18%)
Jan 29, 2018 11820 10991 11100 10,043 -578.11(-4.95%)
Jan 28, 2018 11989 11332 11678 9,891 +287.71(+2.53%)
Jan 27, 2018 11630 10816 11390 10,436 +423.06(+3.86%)
Jan 26, 2018 11635 10263 10967 14,910 -198.10(-1.77%)
Jan 25, 2018 11742 10869 11165 10,953 -22.63(-0.20%)
Jan 24, 2018 11500 10488 11188 11,038 +268.07(+2.45%)
Jan 23, 2018 11410 9928 10920 17,278 +244.09(+2.29%)
Jan 22, 2018 11911 10028 10675 16,925 -726.52(-6.37%)
Jan 21, 2018 12827 11100 11402 11,785 -1446.01(-11.25%)
Jan 20, 2018 13052 11374 12848 10,125 +1427.98(+12.50%)
Jan 19, 2018 12050 11025 11420 13,540 +230.01(+2.06%)
Jan 18, 2018 12146 10693 11190 22,123 +112.08(+1.01%)
Jan 17, 2018 11794 9222 11078 41,779 -452.26(-3.92%)
Jan 16, 2018 13700 10162 11530 38,313 -2114.17(-15.49%)
Jan 15, 2018 14394 13429 13644 9,197 -57.83(-0.42%)
Jan 14, 2018 14366 13072 13702 7,571 -540.31(-3.79%)
Jan 13, 2018 14619 13696 14242 7,704 +507.47(+3.69%)
Jan 12, 2018 14152 12807 13735 13,535 +510.03(+3.86%)
Jan 11, 2018 14973 12800 13225 19,763 -1350.24(-9.26%)
Jan 10, 2018 14700 13412 14575 18,575 +248.33(+1.73%)
Jan 09, 2018 15367 14124 14327 13,526 -510.89(-3.44%)
Jan 08, 2018 16300 13900 14838 16,684 -1444.43(-8.87%)
Jan 07, 2018 17183 15707 16282 8,476 -866.52(-5.05%)
Jan 06, 2018 17235 16220 17149 9,789 +73.10(+0.43%)
Jan 05, 2018 17200 14810 17076 16,182 +2089.94(+13.95%)
Jan 04, 2018 15430 14192 14986 15,083 +52.42(+0.35%)
Jan 03, 2018 15500 14546 14933 12,854 +244.50(+1.66%)
Jan 02, 2018 15258 12911 14689 15,487 +1195.58(+8.86%)
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.