Skip to main content

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

16,961.00 -11.00 (-0.06%)
Streaming Realtime Price Updated: 1:53 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2022 24190 23241 23346 1,616 -221.60(-0.94%)
Jul 30, 2022 24676 23523 23567 1,842 -574.00(-2.38%)
Jul 29, 2022 24445 23438 24141 2,434 +319.50(+1.34%)
Jul 28, 2022 24199 22600 23822 3,499 +935.40(+4.09%)
Jul 27, 2022 23113 21048 22886 2,975 +1780.20(+8.43%)
Jul 26, 2022 21670 20700 21106 2,039 -545.40(-2.52%)
Jul 25, 2022 22767 21516 21652 2,011 -1106.90(-4.86%)
Jul 24, 2022 23007 22272 22759 690 +244.20(+1.08%)
Jul 23, 2022 23006 21944 22514 1,006 -212.70(-0.94%)
Jul 22, 2022 23761 22512 22727 2,031 -473.70(-2.04%)
Jul 21, 2022 23430 22340 23201 2,286 -39.30(-0.17%)
Jul 20, 2022 24280 22894 23240 4,065 -116.20(-0.50%)
Jul 19, 2022 23800 21578 23356 4,948 +1178.80(+5.32%)
Jul 18, 2022 22760 20751 22178 4,023 +1317.40(+6.32%)
Jul 17, 2022 21664 20827 20860 1,461 -318.40(-1.50%)
Jul 16, 2022 21577 20473 21178 1,736 +357.00(+1.71%)
Jul 15, 2022 21186 20369 20822 1,580 +280.70(+1.37%)
Jul 14, 2022 20880 19608 20541 2,626 +514.10(+2.57%)
Jul 13, 2022 20368 18906 20027 3,154 +674.70(+3.49%)
Jul 12, 2022 20036 19237 19352 1,732 -624.20(-3.12%)
Jul 11, 2022 20872 19869 19976 1,371 -869.40(-4.17%)
Jul 10, 2022 21623 20630 20846 1,403 -743.90(-3.45%)
Jul 09, 2022 21955 21311 21590 926 -303.50(-1.39%)
Jul 08, 2022 22401 21164 21893 3,296 +221.80(+1.02%)
Jul 07, 2022 21847 20238 21671 3,416 +1088.70(+5.29%)
Jul 06, 2022 20649 19750 20582 2,158 +420.80(+2.09%)
Jul 05, 2022 20720 19282 20162 2,835 -94.70(-0.47%)
Jul 04, 2022 20287 19032 20256 1,999 +1029.70(+5.36%)
Jul 03, 2022 19616 18764 19227 1,438 -0.70(-0.00%)
Jul 02, 2022 19425 18960 19227 1,517 -160.90(-0.83%)
Jul 01, 2022 20895 18945 19388 6,272 +388.90(+2.05%)
Jun 30, 2022 20131 18596 18999 3,023 -1072.20(-5.34%)
Jun 29, 2022 20399 19827 20072 1,622 -257.00(-1.26%)
Jun 28, 2022 21179 20176 20329 2,108 -512.60(-2.46%)
Jun 27, 2022 21517 20491 20841 1,578 -310.70(-1.47%)
Jun 26, 2022 21868 20969 21152 1,459 -326.10(-1.52%)
Jun 25, 2022 21587 20890 21478 1,183 +147.40(+0.69%)
Jun 24, 2022 21538 20714 21331 2,562 +189.40(+0.90%)
Jun 23, 2022 21204 19870 21141 2,552 +1075.20(+5.36%)
Jun 22, 2022 20863 19744 20066 4,208 -520.80(-2.53%)
Jun 21, 2022 21709 20332 20587 3,620 +131.60(+0.64%)
Jun 20, 2022 21037 19616 20455 5,036 +3.10(+0.02%)
Jun 19, 2022 20784 17931 20452 5,151 +1350.10(+7.07%)
Jun 18, 2022 20758 17593 19102 7,899 -1412.10(-6.88%)
Jun 17, 2022 21325 20220 20514 3,735 +177.50(+0.87%)
Jun 16, 2022 22957 20200 20337 4,799 -2278.30(-10.07%)
Jun 15, 2022 22756 20080 22615 13,633 +647.10(+2.95%)
Jun 14, 2022 23289 20816 21968 8,775 -149.40(-0.68%)
Jun 13, 2022 27093 22020 22117 12,428 -4955.10(-18.30%)
Jun 12, 2022 28523 26868 27072 2,427 -1380.40(-4.85%)
Jun 11, 2022 29404 28086 28453 1,558 -636.10(-2.19%)
Jun 10, 2022 30334 28833 29089 2,544 -965.60(-3.21%)
Jun 09, 2022 30673 29921 30054 960 -199.50(-0.66%)
Jun 08, 2022 31359 29832 30254 1,960 -862.00(-2.77%)
Jun 07, 2022 31536 29184 31116 3,632 -211.50(-0.68%)
Jun 06, 2022 31737 29868 31327 2,482 +1421.40(+4.75%)
Jun 05, 2022 30153 29515 29906 556 +131.90(+0.44%)
Jun 04, 2022 29949 29444 29774 471 +111.10(+0.37%)
Jun 03, 2022 30670 29233 29663 1,169 -952.50(-3.11%)
Jun 02, 2022 30689 29568 30616 1,222 +732.10(+2.45%)
Jun 01, 2022 31963 29310 29883 2,625 -1990.80(-6.25%)
May 31, 2022 32376 31181 31874 1,645 +69.50(+0.22%)
May 30, 2022 32196 29276 31805 3,225 +2335.90(+7.93%)
May 29, 2022 29561 28814 29469 937 +383.40(+1.32%)
May 28, 2022 29232 28482 29085 727 +400.80(+1.40%)
May 27, 2022 29443 28254 28685 2,112 -678.20(-2.31%)
May 26, 2022 29853 28003 29363 2,858 -338.60(-1.14%)
May 25, 2022 30190 29314 29701 1,562 +45.70(+0.15%)
May 24, 2022 29810 28632 29656 1,443 +587.10(+2.02%)
May 23, 2022 30628 28839 29069 2,169 -1310.80(-4.31%)
May 22, 2022 30458 29209 30379 1,295 +909.50(+3.09%)
May 21, 2022 29621 28915 29470 491 +201.90(+0.69%)
May 20, 2022 30726 28690 29268 2,361 -956.10(-3.16%)
May 19, 2022 30505 28615 30224 2,557 +1443.10(+5.01%)
May 18, 2022 30670 28694 28781 2,265 -1739.40(-5.70%)
May 17, 2022 30754 29400 30520 2,148 +542.90(+1.81%)
May 16, 2022 31362 29060 29978 3,131 -1137.80(-3.66%)
May 15, 2022 31412 29441 31115 2,077 +1094.70(+3.65%)
May 14, 2022 30282 28561 30021 3,007 +563.40(+1.91%)
May 13, 2022 30975 28686 29457 5,921 +480.80(+1.66%)
May 12, 2022 30091 25401 28976 16,653 +380.70(+1.33%)
May 11, 2022 32148 27758 28596 11,109 -2455.40(-7.91%)
May 10, 2022 32650 29731 31051 7,810 +450.10(+1.47%)
May 09, 2022 34224 30331 30601 7,231 -3527.40(-10.34%)
May 08, 2022 35724 33710 34128 2,668 -1487.70(-4.18%)
May 07, 2022 36124 34778 35616 1,194 -483.30(-1.34%)
May 06, 2022 36648 35269 36099 2,595 -412.30(-1.13%)
May 05, 2022 39840 35579 36512 3,722 -3100.40(-7.83%)
May 04, 2022 40050 37643 39612 2,313 +1935.60(+5.14%)
May 03, 2022 38689 37516 37676 1,152 -1009.90(-2.61%)
May 02, 2022 39153 38046 38686 1,442 +148.00(+0.38%)
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.