Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

30,169.92 -56.73 (-0.19%)
Streaming Realtime Price Updated: 7:03 AM EDT, May 22, 2022 Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 11065 10255 10332 10,427 -324.40(-3.04%)
Feb 27, 2018 10850 10150 10656 10,887 +277.10(+2.67%)
Feb 26, 2018 10462 9376 10379 15,725 +731.68(+7.58%)
Feb 25, 2018 9883 9260 9647 10,904 -9.33(-0.10%)
Feb 24, 2018 10541 9373 9657 14,068 -514.35(-5.06%)
Feb 23, 2018 10405 9600 10171 16,049 +252.56(+2.55%)
Feb 22, 2018 10935 9731 9918 20,374 -524.96(-5.03%)
Feb 21, 2018 11360 10256 10443 20,484 -866.70(-7.66%)
Feb 20, 2018 11780 11110 11310 15,187 +181.20(+1.63%)
Feb 19, 2018 11262 10308 11129 11,737 +697.30(+6.68%)
Feb 18, 2018 11300 10153 10432 17,619 -678.90(-6.11%)
Feb 17, 2018 11136 10054 11110 14,454 +910.30(+8.92%)
Feb 16, 2018 10300 9708 10200 12,010 +100.10(+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 -944.76(-9.42%)
Jan 31, 2018 10324 9515 10026 12,776 +56.30(+0.56%)
Jan 30, 2018 11230 9731 9970 20,759 -1129.60(-10.18%)
Jan 29, 2018 11820 10991 11100 10,043 -578.10(-4.95%)
Jan 28, 2018 11989 11332 11678 9,891 +287.70(+2.53%)
Jan 27, 2018 11630 10816 11390 10,436 +423.10(+3.86%)
Jan 26, 2018 11635 10263 10967 14,910 -198.10(-1.77%)
Jan 25, 2018 11742 10869 11165 10,953 -22.60(-0.20%)
Jan 24, 2018 11500 10488 11188 11,038 +268.00(+2.45%)
Jan 23, 2018 11410 9928 10920 17,278 +244.10(+2.29%)
Jan 22, 2018 11911 10028 10676 16,925 -726.50(-6.37%)
Jan 21, 2018 12827 11100 11402 11,785 -1446.00(-11.25%)
Jan 20, 2018 13052 11374 12848 10,125 +1428.00(+12.50%)
Jan 19, 2018 12050 11025 11420 13,540 +230.00(+2.06%)
Jan 18, 2018 12146 10693 11190 22,123 +112.10(+1.01%)
Jan 17, 2018 11794 9222 11078 41,779 -452.30(-3.92%)
Jan 16, 2018 13700 10162 11530 38,313 -2114.20(-15.50%)
Jan 15, 2018 14394 13429 13644 9,197 -57.80(-0.42%)
Jan 14, 2018 14366 13072 13702 7,571 -540.30(-3.79%)
Jan 13, 2018 14619 13696 14242 7,704 +507.50(+3.69%)
Jan 12, 2018 14152 12807 13735 13,535 +510.00(+3.86%)
Jan 11, 2018 14973 12800 13225 19,763 -1350.20(-9.26%)
Jan 10, 2018 14700 13412 14575 18,575 +248.30(+1.73%)
Jan 09, 2018 15367 14124 14327 13,526 -510.90(-3.44%)
Jan 08, 2018 16300 13900 14838 16,684 -1444.40(-8.87%)
Jan 07, 2018 17183 15707 16282 8,476 -866.60(-5.05%)
Jan 06, 2018 17235 16220 17149 9,789 +73.10(+0.43%)
Jan 05, 2018 17200 14810 17076 16,182 +2090.00(+13.95%)
Jan 04, 2018 15430 14192 14986 15,083 +52.40(+0.35%)
Jan 03, 2018 15500 14546 14933 12,854 +244.50(+1.66%)
Jan 02, 2018 15258 12911 14689 15,487 +1195.60(+8.86%)
Jan 01, 2018 14000 12801 13493 7,621 -436.80(-3.14%)
Dec 31, 2017 14296 12491 13930 11,696 +961.10(+7.41%)
Dec 30, 2017 14590 12050 12969 21,773 -1611.60(-11.05%)
Dec 29, 2017 15111 13998 14580 13,522 +358.10(+2.52%)
Dec 28, 2017 15483 13500 14222 16,392 -1115.60(-7.27%)
Dec 27, 2017 16480 14484 15338 15,775 -273.90(-1.75%)
Dec 26, 2017 16148 13747 15612 14,956 +1614.70(+11.54%)
Dec 25, 2017 14650 13210 13997 11,678 +3.00(+0.02%)
Dec 24, 2017 14890 12488 13994 19,016 -895.80(-6.02%)
Dec 23, 2017 15756 13496 14890 22,284 +416.20(+2.88%)
Dec 22, 2017 15796 11160 14474 56,289 -1056.80(-6.80%)
Dec 21, 2017 17281 15005 15531 20,346 -806.50(-4.94%)
Dec 20, 2017 17950 15343 16337 31,606 -1121.70(-6.42%)
Dec 19, 2017 19161 16831 17459 20,911 -1466.20(-7.75%)
Dec 18, 2017 19220 17835 18925 14,705 +25.10(+0.13%)
Dec 17, 2017 19666 18465 18900 9,782 -349.10(-1.81%)
Dec 16, 2017 19264 17270 19249 9,564 +1739.00(+9.93%)
Dec 15, 2017 17934 16292 17510 19,142 +1180.00(+7.23%)
Dec 14, 2017 16830 15853 16330 13,499 +157.90(+0.98%)
Dec 13, 2017 17107 15498 16172 17,167 -677.90(-4.02%)
Dec 12, 2017 17428 15967 16850 13,797 +370.10(+2.25%)
Dec 11, 2017 17270 14455 16480 16,510 +1499.90(+10.01%)
Dec 10, 2017 15385 13011 14980 18,363 +810.00(+5.72%)
Dec 09, 2017 15998 12701 14170 16,428 -1530.00(-9.75%)
Dec 08, 2017 16667 13482 15700 25,947 -650.00(-3.98%)
Dec 07, 2017 16451 13086 16350 25,513 +2780.00(+20.49%)
Dec 06, 2017 13700 11635 13570 19,570 +1845.00(+15.74%)
Dec 05, 2017 11850 11384 11725 11,891 +256.00(+2.23%)
Dec 04, 2017 11594 10850 11469 13,809 +318.80(+2.86%)
Dec 03, 2017 11800 10513 11150 13,976 +270.20(+2.48%)
Dec 02, 2017 11200 10638 10880 9,311 +129.70(+1.21%)
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.