Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

Date	High	Low	Close	Volume	Change (%)
Jun 30, 2018	6510	6187	6372	6,966	+131.39(+2.11%)
Jun 29, 2018	6299	5775	6241	12,432	+376.60(+6.42%)
Jun 28, 2018	6165	5847	5864	8,344	-269.81(-4.40%)
Jun 27, 2018	6181	5985	6134	7,917	+18.70(+0.31%)
Jun 26, 2018	6277	6103	6115	7,279	-132.41(-2.12%)
Jun 25, 2018	6365	6075	6248	9,857	+97.18(+1.58%)
Jun 24, 2018	6255	5780	6151	11,317	-28.94(-0.47%)
Jun 23, 2018	6261	6035	6179	4,593	+96.05(+1.58%)
Jun 22, 2018	6738	5940	6083	18,507	-642.90(-9.56%)
Jun 21, 2018	6792	6678	6726	4,829	-19.86(-0.29%)
Jun 20, 2018	6809	6559	6746	5,190	+20.54(+0.31%)
Jun 19, 2018	6842	6660	6726	5,422	+24.54(+0.37%)
Jun 18, 2018	6793	6381	6701	5,992	+246.09(+3.81%)
Jun 17, 2018	6575	6429	6455	2,816	-45.63(-0.70%)
Jun 16, 2018	6558	6334	6501	3,655	+119.38(+1.87%)
Jun 15, 2018	6673	6370	6381	7,162	-222.55(-3.37%)
Jun 14, 2018	6708	6271	6604	14,154	+285.46(+4.52%)
Jun 13, 2018	6624	6120	6318	19,248	-206.00(-3.16%)
Jun 12, 2018	6920	6461	6524	9,150	-274.56(-4.04%)
Jun 11, 2018	6835	6635	6799	11,156	+45.03(+0.67%)
Jun 10, 2018	7609	6628	6754	14,839	-848.78(-11.16%)
Jun 09, 2018	7686	7573	7603	2,048	-30.52(-0.40%)
Jun 08, 2018	7697	7542	7633	4,699	-12.54(-0.16%)
Jun 07, 2018	7750	7619	7646	7,527	-5.36(-0.07%)
Jun 06, 2018	7695	7483	7651	7,032	+37.69(+0.50%)
Jun 05, 2018	7685	7360	7613	10,006	+131.69(+1.76%)
Jun 04, 2018	7764	7450	7482	6,966	-228.84(-2.97%)
Jun 03, 2018	7791	7581	7711	4,707	+80.27(+1.05%)
Jun 02, 2018	7700	7439	7630	4,030	+104.04(+1.38%)
Jun 01, 2018	7620	7348	7526	6,823	+46.79(+0.63%)
May 31, 2018	7601	7330	7479	7,485	+110.50(+1.50%)
May 30, 2018	7559	7274	7369	8,787	-101.07(-1.35%)
May 29, 2018	7537	7027	7470	11,077	+362.27(+5.10%)
May 28, 2018	7445	7085	7108	6,475	-236.08(-3.21%)
May 27, 2018	7413	7213	7344	3,169	+13.29(+0.18%)
May 26, 2018	7623	7276	7331	4,272	-75.48(-1.02%)
May 25, 2018	7661	7328	7406	9,911	-196.99(-2.59%)
May 24, 2018	7734	7267	7603	11,965	+109.00(+1.45%)
May 23, 2018	8032	7435	7494	17,314	-513.59(-6.41%)
May 22, 2018	8421	7951	8008	9,065	-398.99(-4.75%)
May 21, 2018	8589	8320	8407	6,105	-111.39(-1.31%)
May 20, 2018	8590	8171	8518	5,308	+301.88(+3.67%)
May 19, 2018	8395	8141	8216	3,795	-2.23(-0.03%)
May 18, 2018	8275	7930	8218	7,296	+200.32(+2.50%)
May 17, 2018	8500	7980	8018	8,271	-293.48(-3.53%)
May 16, 2018	8505	8100	8311	12,583	-175.93(-2.07%)
May 15, 2018	8865	8400	8487	12,408	-165.85(-1.92%)
May 14, 2018	8901	8287	8653	19,030	-36.92(-0.42%)
May 13, 2018	8776	8336	8690	9,836	+173.77(+2.04%)
May 12, 2018	8653	8209	8516	15,461	+76.64(+0.91%)
May 11, 2018	9079	8351	8440	21,174	-638.92(-7.04%)
May 10, 2018	9393	9048	9079	10,876	-196.22(-2.12%)
May 09, 2018	9369	8975	9275	11,368	+53.13(+0.58%)
May 08, 2018	9450	9015	9222	11,413	-104.14(-1.12%)
May 07, 2018	9634	9175	9326	13,567	-260.78(-2.72%)
May 06, 2018	9918	9375	9587	8,149	-207.61(-2.12%)
May 05, 2018	9949	9671	9794	7,405	+105.42(+1.09%)
May 04, 2018	9790	9527	9689	7,528	-43.60(-0.45%)
May 03, 2018	9800	9165	9732	11,558	+511.84(+5.55%)
May 02, 2018	9259	8975	9221	10,616	+173.00(+1.91%)
May 01, 2018	9250	8816	9048	12,026	-180.06(-1.95%)
Apr 30, 2018	9444	9111	9228	8,101	-192.70(-2.05%)
Apr 29, 2018	9539	9180	9420	10,921	+85.70(+0.92%)
Apr 28, 2018	9442	8854	9335	15,954	+310.42(+3.44%)
Apr 27, 2018	9388	8906	9024	11,391	-234.20(-2.53%)
Apr 26, 2018	9303	8647	9258	20,713	+401.68(+4.54%)
Apr 25, 2018	9756	8751	8857	32,633	-787.74(-8.17%)
Apr 24, 2018	9655	8915	9645	19,741	+729.38(+8.18%)
Apr 23, 2018	9006	8760	8915	10,735	+139.94(+1.59%)
Apr 22, 2018	9037	8762	8775	9,426	-54.79(-0.62%)
Apr 21, 2018	9023	8608	8830	15,019	+11.71(+0.13%)
Apr 20, 2018	8934	8217	8818	15,867	+555.32(+6.72%)
Apr 19, 2018	8298	8074	8263	9,451	+86.42(+1.06%)
Apr 18, 2018	8235	7870	8177	9,204	+284.69(+3.61%)
Apr 17, 2018	8161	7807	7892	9,310	-152.82(-1.90%)
Apr 16, 2018	8425	7905	8045	10,931	-279.31(-3.36%)
Apr 15, 2018	8417	7945	8324	7,543	+299.21(+3.73%)
Apr 14, 2018	8232	7835	8025	9,075	+61.12(+0.77%)
Apr 13, 2018	8239	7753	7964	19,902	+76.54(+0.97%)
Apr 12, 2018	8069	6758	7887	18,715	+947.12(+13.65%)
Apr 11, 2018	6985	6796	6940	5,649	+135.24(+1.99%)
Apr 10, 2018	6900	6653	6805	6,568	+84.07(+1.25%)
Apr 09, 2018	7176	6611	6721	9,957	-293.86(-4.19%)
Apr 08, 2018	7105	6868	7015	4,375	+135.16(+1.96%)
Apr 07, 2018	7069	6598	6879	7,645	+261.57(+3.95%)
Apr 06, 2018	6850	6510	6618	8,567	-141.49(-2.09%)
Apr 05, 2018	6929	6579	6759	12,487	-4.28(-0.06%)
Apr 04, 2018	7450	6710	6764	15,589	-666.40(-8.97%)
Apr 03, 2018	7507	6995	7430	16,308	+403.01(+5.74%)
Apr 02, 2018	7106	6760	7027	13,420	+227.93(+3.35%)

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.