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

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

30,157.51 -69.14 (-0.23%)
Streaming Realtime Price Updated: 7:02 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 (%)
Nov 30, 2015 383.00 367.11 378.19 17,927 +7.30(+1.97%)
Nov 29, 2015 373.15 354.45 370.89 7,714 +14.50(+4.07%)
Nov 28, 2015 359.87 350.41 356.39 6,390 -2.38(-0.66%)
Nov 27, 2015 364.80 347.84 358.77 13,516 +2.46(+0.69%)
Nov 26, 2015 369.70 328.40 356.31 35,619 +27.84(+8.48%)
Nov 25, 2015 330.84 316.00 328.47 12,363 +10.05(+3.16%)
Nov 24, 2015 323.50 317.00 318.42 8,604 -4.59(-1.42%)
Nov 23, 2015 326.09 320.39 323.01 5,140 -0.10(-0.03%)
Nov 22, 2015 326.60 320.13 323.11 4,129 -1.88(-0.58%)
Nov 21, 2015 328.94 318.52 324.99 5,159 +3.49(+1.09%)
Nov 20, 2015 327.73 310.00 321.50 21,339 -3.99(-1.23%)
Nov 19, 2015 337.05 324.92 325.49 27,022 -10.99(-3.27%)
Nov 18, 2015 337.89 330.28 336.48 27,200 +1.04(+0.31%)
Nov 17, 2015 350.44 329.00 335.44 29,354 +5.99(+1.82%)
Nov 16, 2015 332.20 315.00 329.45 20,891 +12.92(+4.08%)
Nov 15, 2015 334.99 314.60 316.53 27,445 -15.08(-4.55%)
Nov 14, 2015 356.10 325.45 331.61 25,612 -1.90(-0.57%)
Nov 13, 2015 342.00 325.00 333.51 25,576 -0.06(-0.02%)
Nov 12, 2015 344.78 298.00 333.57 37,096 +30.57(+10.09%)
Nov 11, 2015 341.41 294.00 303.00 52,138 -33.01(-9.82%)
Nov 10, 2015 381.74 323.63 336.01 48,367 -43.87(-11.55%)
Nov 09, 2015 386.79 360.54 379.88 25,460 +8.01(+2.15%)
Nov 08, 2015 390.47 366.18 371.87 27,276 -15.12(-3.91%)
Nov 07, 2015 392.82 369.09 386.99 26,431 +15.20(+4.09%)
Nov 06, 2015 396.67 353.26 371.79 47,535 -11.41(-2.98%)
Nov 05, 2015 448.79 364.37 383.20 60,798 -18.77(-4.67%)
Nov 04, 2015 502.00 368.11 401.97 106,539 +3.96(+0.99%)
Nov 03, 2015 420.77 360.38 398.01 76,040 +36.03(+9.95%)
Nov 02, 2015 369.02 320.00 361.98 44,530 +33.95(+10.35%)
Nov 01, 2015 329.85 303.01 328.03 14,153 +17.97(+5.80%)
Oct 31, 2015 334.67 302.99 310.06 29,861 -18.68(-5.68%)
Oct 30, 2015 334.05 313.18 328.74 38,740 +14.45(+4.60%)
Oct 29, 2015 319.60 301.70 314.29 32,237 +9.46(+3.10%)
Oct 28, 2015 308.48 294.18 304.83 31,008 +9.66(+3.27%)
Oct 27, 2015 300.00 285.40 295.17 34,151 +9.35(+3.27%)
Oct 26, 2015 288.16 279.25 285.82 22,046 -2.01(-0.70%)
Oct 25, 2015 296.00 282.20 287.83 29,272 +5.24(+1.85%)
Oct 24, 2015 283.00 277.72 282.59 20,206 +4.87(+1.75%)
Oct 23, 2015 280.19 273.46 277.72 23,367 +3.21(+1.17%)
Oct 22, 2015 280.04 267.26 274.51 28,422 +6.71(+2.51%)
Oct 21, 2015 272.69 264.00 267.80 20,593 -2.59(-0.96%)
Oct 20, 2015 272.95 262.67 270.39 29,007 +5.80(+2.19%)
Oct 19, 2015 266.01 259.82 264.59 16,716 +4.02(+1.54%)
Oct 18, 2015 271.17 260.00 260.57 9,834 -8.42(-3.13%)
Oct 17, 2015 273.00 260.80 268.99 26,310 +6.96(+2.66%)
Oct 16, 2015 267.00 253.69 262.03 33,775 +8.01(+3.15%)
Oct 15, 2015 256.50 250.30 254.02 21,980 +1.56(+0.62%)
Oct 14, 2015 255.93 248.06 252.46 26,996 +3.77(+1.52%)
Oct 13, 2015 250.89 242.82 248.69 25,950 +3.21(+1.31%)
Oct 12, 2015 248.47 245.01 245.48 10,702 -2.35(-0.95%)
Oct 11, 2015 248.50 244.53 247.83 18,977 +2.11(+0.86%)
Oct 10, 2015 246.43 243.00 245.72 17,300 +1.23(+0.50%)
Oct 09, 2015 244.95 242.16 244.49 14,276 +1.08(+0.44%)
Oct 08, 2015 244.76 242.06 243.41 13,825 -0.06(-0.02%)
Oct 07, 2015 247.65 242.30 243.47 23,752 -3.46(-1.40%)
Oct 06, 2015 248.19 239.52 246.93 26,896 +6.40(+2.66%)
Oct 05, 2015 240.57 236.10 240.53 20,157 +2.13(+0.89%)
Oct 04, 2015 239.98 237.62 238.40 14,956 -0.37(-0.15%)
Oct 03, 2015 239.86 236.30 238.77 17,828 +1.08(+0.45%)
Oct 02, 2015 239.06 235.00 237.69 17,034 +0.17(+0.07%)
Oct 01, 2015 239.44 235.01 237.52 20,520 +0.87(+0.37%)
Sep 30, 2015 238.27 234.67 236.65 20,870 -0.06(-0.03%)
Sep 29, 2015 240.56 235.09 236.71 19,663 -2.29(-0.96%)
Sep 28, 2015 239.68 231.58 239.00 17,740 +7.09(+3.06%)
Sep 27, 2015 234.63 231.16 231.91 17,353 -1.99(-0.85%)
Sep 26, 2015 235.67 233.00 233.90 15,120 -1.23(-0.52%)
Sep 25, 2015 237.25 232.56 235.13 22,677 +1.94(+0.83%)
Sep 24, 2015 235.52 228.89 233.19 24,029 +3.78(+1.65%)
Sep 23, 2015 231.50 228.00 229.41 13,939 -0.18(-0.08%)
Sep 22, 2015 231.96 223.12 229.59 19,146 +3.66(+1.62%)
Sep 21, 2015 230.34 225.00 225.93 14,135 -4.36(-1.89%)
Sep 20, 2015 231.70 229.01 230.29 13,164 +0.06(+0.03%)
Sep 19, 2015 233.76 229.98 230.23 11,239 -2.06(-0.89%)
Sep 18, 2015 234.40 230.83 232.29 19,448 -0.15(-0.06%)
Sep 17, 2015 235.00 227.00 232.44 14,675 +4.59(+2.01%)
Sep 16, 2015 230.50 223.00 227.85 18,435 -2.12(-0.92%)
Sep 15, 2015 231.21 226.50 229.97 17,011 +0.46(+0.20%)
Sep 14, 2015 232.92 223.99 229.51 17,777 -0.66(-0.29%)
Sep 13, 2015 236.09 228.00 230.17 18,717 -5.44(-2.31%)
Sep 12, 2015 240.00 233.02 235.61 17,285 -4.33(-1.80%)
Sep 11, 2015 240.94 237.50 239.94 13,813 +1.44(+0.60%)
Sep 10, 2015 241.65 234.78 238.50 20,676 +0.54(+0.23%)
Sep 09, 2015 244.22 237.01 237.96 23,265 -6.05(-2.48%)
Sep 08, 2015 246.24 239.89 244.01 24,014 +3.89(+1.62%)
Sep 07, 2015 242.91 238.44 240.12 23,210 -0.33(-0.14%)
Sep 06, 2015 244.20 235.02 240.45 25,762 +5.00(+2.12%)
Sep 05, 2015 237.22 229.23 235.45 20,063 +4.36(+1.89%)
Sep 04, 2015 231.40 226.33 231.09 20,890 +4.30(+1.90%)
Sep 03, 2015 229.96 226.50 226.79 19,714 -1.98(-0.87%)
Sep 02, 2015 230.77 226.00 228.77 21,572 +1.12(+0.49%)
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.