Skip to main content

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

17,019.00 +47.00 (+0.28%)
Streaming Realtime Price Updated: 12:58 AM EST, Dec 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 17221 16430 17190 4,365 +733.00(+4.45%)
Nov 29, 2022 16529 16102 16457 2,291 +222.00(+1.37%)
Nov 28, 2022 16477 16004 16235 3,335 -228.00(-1.38%)
Nov 27, 2022 16587 16430 16463 1,138 +19.00(+0.12%)
Nov 26, 2022 16685 16387 16444 1,501 -108.00(-0.65%)
Nov 25, 2022 16605 16339 16552 2,022 -43.00(-0.26%)
Nov 24, 2022 16783 16456 16595 2,202 +45.00(+0.27%)
Nov 23, 2022 16640 16150 16550 3,462 +343.00(+2.12%)
Nov 22, 2022 16281 15613 16207 3,703 +419.00(+2.65%)
Nov 21, 2022 16269 15479 15788 5,632 -440.00(-2.71%)
Nov 20, 2022 16730 16169 16228 1,882 -489.00(-2.93%)
Nov 19, 2022 16799 16548 16717 1,343 +81.00(+0.49%)
Nov 18, 2022 16971 16540 16636 2,660 -36.00(-0.22%)
Nov 17, 2022 16724 16412 16672 2,482 -16.00(-0.10%)
Nov 16, 2022 16980 16371 16688 4,014 -157.00(-0.93%)
Nov 15, 2022 17095 16511 16845 5,772 +203.00(+1.22%)
Nov 14, 2022 17130 15784 16642 7,874 +317.00(+1.94%)
Nov 13, 2022 17240 16273 16325 2,640 -449.00(-2.68%)
Nov 12, 2022 17065 16610 16774 2,011 -51.00(-0.30%)
Nov 11, 2022 17645 16394 16825 5,527 -666.00(-3.81%)
Nov 10, 2022 18150 15632 17491 8,467 +1754.00(+11.15%)
Nov 09, 2022 18642 15647 15737 8,308 -2730.00(-14.78%)
Nov 08, 2022 20669 17114 18467 11,967 -2095.00(-10.19%)
Nov 07, 2022 21070 20400 20562 1,453 -444.00(-2.11%)
Nov 06, 2022 21364 20946 21006 496 -267.00(-1.26%)
Nov 05, 2022 21473 21089 21273 793 +98.00(+0.46%)
Nov 04, 2022 21290 20181 21175 3,499 +993.00(+4.92%)
Nov 03, 2022 20387 20039 20182 1,003 +47.00(+0.23%)
Nov 02, 2022 20802 20055 20135 2,293 -355.00(-1.73%)
Nov 01, 2022 20681 20334 20490 1,347 +4.00(+0.02%)
Oct 31, 2022 20833 20243 20486 1,798 -119.00(-0.58%)
Oct 30, 2022 20931 20525 20605 674 -178.00(-0.86%)
Oct 29, 2022 21078 20566 20783 1,216 +165.00(+0.80%)
Oct 28, 2022 20750 20008 20618 1,829 +335.00(+1.65%)
Oct 27, 2022 20872 20210 20283 1,683 -552.00(-2.65%)
Oct 26, 2022 21012 20062 20835 2,693 +740.00(+3.68%)
Oct 25, 2022 20418 19222 20095 2,803 +754.00(+3.90%)
Oct 24, 2022 19588 19169 19341 1,155 -183.00(-0.94%)
Oct 23, 2022 19689 19079 19524 1,191 +324.00(+1.69%)
Oct 22, 2022 19250 19118 19200 459 +14.00(+0.07%)
Oct 21, 2022 19245 18660 19186 1,918 +159.00(+0.84%)
Oct 20, 2022 19340 18913 19027 1,500 -113.00(-0.59%)
Oct 19, 2022 19366 19078 19140 1,313 -195.00(-1.01%)
Oct 18, 2022 19700 19099 19335 1,516 -223.00(-1.14%)
Oct 17, 2022 19672 19160 19558 1,130 +306.00(+1.59%)
Oct 16, 2022 19425 19049 19252 417 +125.00(+0.65%)
Oct 15, 2022 19229 18990 19127 331 -36.00(-0.19%)
Oct 14, 2022 19947 19083 19163 1,321 -236.00(-1.22%)
Oct 13, 2022 19504 18183 19399 2,910 +242.00(+1.26%)
Oct 12, 2022 19229 18967 19157 871 +137.00(+0.72%)
Oct 11, 2022 19265 18853 19020 1,352 -163.00(-0.85%)
Oct 10, 2022 19525 19029 19183 1,037 -231.00(-1.19%)
Oct 09, 2022 19604 19324 19414 704 -5.00(-0.03%)
Oct 08, 2022 19624 19259 19419 521 -140.00(-0.72%)
Oct 07, 2022 20056 19335 19559 1,291 -400.00(-2.00%)
Oct 06, 2022 20447 19864 19959 1,435 -187.00(-0.93%)
Oct 05, 2022 20386 19735 20146 1,798 -164.00(-0.81%)
Oct 04, 2022 20469 19497 20310 2,467 +669.00(+3.41%)
Oct 03, 2022 19715 18941 19641 1,089 +669.00(+3.53%)
Oct 02, 2022 19395 18931 18972 511 -336.00(-1.74%)
Oct 01, 2022 19484 19174 19308 383 -144.00(-0.74%)
Sep 30, 2022 20171 19152 19452 2,449 -45.00(-0.23%)
Sep 29, 2022 19630 18852 19497 1,791 -41.00(-0.21%)
Sep 28, 2022 19770 18461 19538 3,820 +435.00(+2.28%)
Sep 27, 2022 20381 18822 19103 4,423 -74.00(-0.39%)
Sep 26, 2022 19313 18690 19177 3,169 +343.00(+1.82%)
Sep 25, 2022 19182 18636 18834 961 -75.00(-0.40%)
Sep 24, 2022 19386 18817 18909 929 -431.00(-2.23%)
Sep 23, 2022 19491 18533 19340 2,585 -58.00(-0.30%)
Sep 22, 2022 19541 18368 19398 2,613 +872.00(+4.71%)
Sep 21, 2022 19902 18157 18526 5,327 -347.00(-1.84%)
Sep 20, 2022 19634 18717 18873 2,542 -680.00(-3.48%)
Sep 19, 2022 19679 18271 19553 3,424 +98.00(+0.50%)
Sep 18, 2022 20144 19343 19455 1,603 -663.00(-3.30%)
Sep 17, 2022 20187 19700 20118 967 +394.00(+2.00%)
Sep 16, 2022 19887 19330 19724 2,516 +20.00(+0.10%)
Sep 15, 2022 20432 19500 19704 2,521 -542.00(-2.68%)
Sep 14, 2022 20526 19623 20246 2,786 +77.00(+0.38%)
Sep 13, 2022 22781 19862 20169 3,922 -2180.00(-9.75%)
Sep 12, 2022 22485 21565 22349 2,527 +700.00(+3.23%)
Sep 11, 2022 21871 21360 21649 821 -71.00(-0.33%)
Sep 10, 2022 21814 21125 21720 1,360 +428.00(+2.01%)
Sep 09, 2022 21610 19287 21292 3,995 +1960.00(+10.14%)
Sep 08, 2022 19454 19023 19332 1,829 +17.00(+0.09%)
Sep 07, 2022 19456 18540 19315 1,903 +432.00(+2.29%)
Sep 06, 2022 20181 18669 18883 3,195 -893.00(-4.52%)
Sep 05, 2022 20051 19634 19776 1,002 -146.00(-0.73%)
Sep 04, 2022 19950 19586 19922 432 +133.00(+0.67%)
Sep 03, 2022 20053 19667 19789 458 -164.00(-0.82%)
Sep 02, 2022 20440 19762 19953 1,702 -143.00(-0.71%)
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.