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

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

28,825.28 -722.25 (-2.44%)
Streaming Realtime Price Updated: 6:51 PM EDT, May 27, 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 (%)
Oct 31, 2014 347.96 335.50 337.91 7,557 -7.68(-2.22%)
Oct 30, 2014 352.83 332.99 345.59 14,140 +10.10(+3.01%)
Oct 29, 2014 356.96 333.33 335.49 13,295 -19.35(-5.45%)
Oct 28, 2014 359.50 349.35 354.84 6,983 +2.75(+0.78%)
Oct 27, 2014 358.65 349.21 352.09 9,478 -1.70(-0.48%)
Oct 26, 2014 363.00 344.50 353.79 7,985 +6.06(+1.74%)
Oct 25, 2014 359.10 341.22 347.73 11,025 -11.14(-3.10%)
Oct 24, 2014 363.71 344.34 358.87 15,910 +0.09(+0.03%)
Oct 23, 2014 384.55 352.40 358.78 20,885 -24.22(-6.32%)
Oct 22, 2014 388.87 380.00 383.00 8,356 -3.71(-0.96%)
Oct 21, 2014 393.55 378.98 386.71 7,763 +4.75(+1.24%)
Oct 20, 2014 390.65 376.20 381.96 12,097 -6.94(-1.78%)
Oct 19, 2014 394.25 385.00 388.90 3,231 -3.60(-0.92%)
Oct 18, 2014 397.29 377.00 392.50 7,108 +11.72(+3.08%)
Oct 17, 2014 386.00 370.96 380.78 10,527 -3.52(-0.92%)
Oct 16, 2014 399.00 370.10 384.30 22,765 -11.70(-2.95%)
Oct 15, 2014 404.51 385.92 396.00 19,203 -8.27(-2.05%)
Oct 14, 2014 417.99 390.13 404.27 24,997 +6.97(+1.75%)
Oct 13, 2014 405.00 368.07 397.30 26,019 +19.84(+5.26%)
Oct 12, 2014 383.60 354.71 377.46 14,061 +14.00(+3.85%)
Oct 11, 2014 368.06 352.10 363.46 9,976 +3.15(+0.87%)
Oct 10, 2014 380.08 351.10 360.31 21,263 +1.47(+0.41%)
Oct 09, 2014 395.55 349.00 358.84 47,827 +6.15(+1.74%)
Oct 08, 2014 355.00 326.93 352.69 28,387 +21.54(+6.50%)
Oct 07, 2014 336.99 312.37 331.15 22,695 +7.09(+2.19%)
Oct 06, 2014 347.00 295.89 324.06 70,797 +0.07(+0.02%)
Oct 05, 2014 339.43 275.00 323.99 60,345 -6.07(-1.84%)
Oct 04, 2014 365.07 322.04 330.06 28,977 -27.15(-7.60%)
Oct 03, 2014 378.11 353.75 357.21 20,367 -16.19(-4.34%)
Oct 02, 2014 385.82 372.00 373.40 10,382 -9.71(-2.53%)
Oct 01, 2014 393.79 377.01 383.11 13,010 -8.19(-2.09%)
Sep 30, 2014 397.75 371.60 391.30 14,398 +19.08(+5.13%)
Sep 29, 2014 386.03 365.20 372.22 20,148 -3.77(-1.00%)
Sep 28, 2014 403.99 368.90 375.99 15,910 -24.83(-6.19%)
Sep 27, 2014 408.99 396.57 400.82 5,402 -6.16(-1.51%)
Sep 26, 2014 414.35 396.53 406.98 9,926 -2.25(-0.55%)
Sep 25, 2014 424.51 400.00 409.23 15,024 -15.31(-3.61%)
Sep 24, 2014 443.90 418.83 424.54 14,448 -12.56(-2.87%)
Sep 23, 2014 452.67 393.60 437.10 26,833 +37.92(+9.50%)
Sep 22, 2014 409.38 396.26 399.18 10,809 -1.22(-0.30%)
Sep 21, 2014 413.53 390.00 400.40 14,118 -12.63(-3.06%)
Sep 20, 2014 431.11 390.00 413.03 20,031 +16.52(+4.17%)
Sep 19, 2014 429.00 378.78 396.51 29,697 -31.28(-7.31%)
Sep 18, 2014 453.90 407.94 427.79 21,902 -25.92(-5.71%)
Sep 17, 2014 465.57 443.57 453.71 12,523 -9.78(-2.11%)
Sep 16, 2014 473.69 462.00 463.49 6,492 -8.61(-1.82%)
Sep 15, 2014 479.62 470.00 472.10 5,617 -3.79(-0.80%)
Sep 14, 2014 481.58 473.59 475.89 3,862 -1.78(-0.37%)
Sep 13, 2014 480.13 467.43 477.67 5,844 +3.94(+0.83%)
Sep 12, 2014 478.00 462.00 473.73 6,108 -3.89(-0.81%)
Sep 11, 2014 480.00 465.00 477.62 7,940 -0.24(-0.05%)
Sep 10, 2014 492.00 472.98 477.86 11,603 +4.43(+0.94%)
Sep 09, 2014 476.40 459.18 473.43 9,037 +5.59(+1.19%)
Sep 08, 2014 478.39 456.30 467.84 14,722 -7.46(-1.57%)
Sep 07, 2014 483.00 475.00 475.30 2,683 -4.49(-0.94%)
Sep 06, 2014 485.00 477.00 479.79 2,774 +1.54(+0.32%)
Sep 05, 2014 490.66 473.03 478.25 5,274 -12.67(-2.58%)
Sep 04, 2014 497.00 471.04 490.92 10,788 +16.92(+3.57%)
Sep 03, 2014 477.99 471.00 474.00 4,780 +0.15(+0.03%)
Sep 02, 2014 484.61 470.42 473.85 7,429 -1.10(-0.23%)
Sep 01, 2014 490.00 472.01 474.95 9,098 -5.83(-1.21%)
Aug 31, 2014 504.75 473.33 480.78 11,075 -21.08(-4.20%)
Aug 30, 2014 509.48 498.13 501.86 4,406 -7.26(-1.43%)
Aug 29, 2014 514.98 501.25 509.12 7,289 +2.13(+0.42%)
Aug 28, 2014 514.98 506.99 506.99 7,164 -4.16(-0.81%)
Aug 27, 2014 523.09 510.00 511.15 7,750 -1.32(-0.26%)
Aug 26, 2014 516.00 500.01 512.47 6,791 +11.62(+2.32%)
Aug 25, 2014 508.46 496.79 500.85 5,653 -6.88(-1.36%)
Aug 24, 2014 515.95 493.22 507.73 5,819 +10.72(+2.16%)
Aug 23, 2014 517.60 487.00 497.01 8,527 -20.59(-3.98%)
Aug 22, 2014 528.00 500.01 517.60 15,310 -2.29(-0.44%)
Aug 21, 2014 534.14 510.00 519.89 14,345 +2.90(+0.56%)
Aug 20, 2014 527.01 466.00 516.99 19,073 +26.99(+5.51%)
Aug 19, 2014 493.98 453.01 490.00 17,976 +22.55(+4.82%)
Aug 18, 2014 510.00 442.00 467.45 28,775 -26.51(-5.37%)
Aug 17, 2014 524.80 485.39 493.96 10,372 -29.04(-5.55%)
Aug 16, 2014 529.80 485.00 523.00 12,605 +19.09(+3.79%)
Aug 15, 2014 521.79 481.55 503.91 16,598 -3.94(-0.78%)
Aug 14, 2014 551.86 497.00 507.85 25,744 -41.65(-7.58%)
Aug 13, 2014 572.00 524.55 549.50 25,483 -20.25(-3.55%)
Aug 12, 2014 575.17 561.90 569.75 6,547 -5.41(-0.94%)
Aug 11, 2014 590.99 571.00 575.16 5,949 -15.82(-2.68%)
Aug 10, 2014 597.00 586.00 590.98 3,185 +0.99(+0.17%)
Aug 09, 2014 591.35 585.21 589.99 1,653 +0.49(+0.08%)
Aug 08, 2014 595.00 583.93 589.50 4,389 +2.71(+0.46%)
Aug 07, 2014 591.90 579.00 586.79 4,392 +5.77(+0.99%)
Aug 06, 2014 586.36 576.44 581.02 7,602 +0.79(+0.14%)
Aug 05, 2014 586.04 589.00 578.25 580.23 0 -7.41(-1.26%)
Aug 04, 2014 587.00 595.70 581.80 587.64 0 +1.43(+0.24%)
Aug 03, 2014 593.40 593.99 578.21 586.21 0 -7.19(-1.21%)
Aug 02, 2014 599.80 601.88 584.95 593.40 0 -5.65(-0.94%)
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.