Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

19,576.00 +295.42 (+1.53%)
Streaming Realtime Price Updated: 10:28 AM EDT, Jul 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 47624 45533 45717 1,307 -1471.10(-3.12%)
Mar 30, 2022 47721 46572 47188 1,621 -258.40(-0.54%)
Mar 29, 2022 48129 46897 47446 1,766 +155.00(+0.33%)
Mar 28, 2022 48234 46650 47291 2,683 +549.10(+1.17%)
Mar 27, 2022 46950 44457 46742 1,508 +2255.90(+5.07%)
Mar 26, 2022 44815 44101 44486 494 +178.60(+0.40%)
Mar 25, 2022 45137 43617 44308 1,727 +332.20(+0.76%)
Mar 24, 2022 44240 42544 43976 2,267 +1320.50(+3.10%)
Mar 23, 2022 42789 41779 42655 1,816 +316.70(+0.75%)
Mar 22, 2022 43337 40901 42338 2,370 +1347.10(+3.29%)
Mar 21, 2022 41589 40517 40991 1,791 -290.40(-0.70%)
Mar 20, 2022 42324 40930 41282 1,098 -941.30(-2.23%)
Mar 19, 2022 42405 41554 42223 925 +369.90(+0.88%)
Mar 18, 2022 42362 40069 41853 2,125 +852.00(+2.08%)
Mar 17, 2022 41497 40449 41001 1,670 -145.20(-0.35%)
Mar 16, 2022 41694 38866 41146 5,984 +1777.40(+4.51%)
Mar 15, 2022 39896 38142 39369 1,634 -391.20(-0.98%)
Mar 14, 2022 39913 37567 39760 1,447 +1925.80(+5.09%)
Mar 13, 2022 39312 37596 37834 749 -1297.40(-3.32%)
Mar 12, 2022 39459 38654 39132 948 +251.40(+0.65%)
Mar 11, 2022 40237 38245 38880 2,071 -690.70(-1.75%)
Mar 10, 2022 42146 38545 39571 2,487 -2431.50(-5.79%)
Mar 09, 2022 42592 38668 42002 1,977 +3263.00(+8.42%)
Mar 08, 2022 39377 37885 38739 1,893 +392.80(+1.02%)
Mar 07, 2022 39557 37170 38347 1,931 +75.70(+0.20%)
Mar 06, 2022 39701 38100 38271 1,182 -1112.10(-2.82%)
Mar 05, 2022 39620 38600 39383 834 +339.00(+0.87%)
Mar 04, 2022 42557 38591 39044 2,473 -3506.40(-8.24%)
Mar 03, 2022 44118 41832 42550 2,244 -1555.00(-3.53%)
Mar 02, 2022 45332 43350 44105 2,069 -85.30(-0.19%)
Mar 01, 2022 44981 42848 44191 2,833 +1016.10(+2.35%)
Feb 28, 2022 44256 37469 43175 3,142 +5590.80(+14.88%)
Feb 27, 2022 39887 37016 37584 1,693 -1436.80(-3.68%)
Feb 26, 2022 40331 38600 39021 967 -453.50(-1.15%)
Feb 25, 2022 39728 38028 39474 2,151 +1246.90(+3.26%)
Feb 24, 2022 39720 34324 38227 6,309 +900.20(+2.41%)
Feb 23, 2022 39303 37060 37327 1,799 -817.30(-2.14%)
Feb 22, 2022 38340 36369 38144 2,472 +1006.80(+2.71%)
Feb 21, 2022 39494 36811 37138 3,415 -1476.40(-3.82%)
Feb 20, 2022 40166 37974 38614 1,253 -1455.00(-3.63%)
Feb 19, 2022 40471 39587 40069 716 -14.50(-0.04%)
Feb 18, 2022 40996 39450 40083 2,237 -599.70(-1.47%)
Feb 17, 2022 44211 40089 40683 2,402 -3522.90(-7.97%)
Feb 16, 2022 44786 43313 44206 1,292 -172.50(-0.39%)
Feb 15, 2022 44544 42470 44378 1,720 +1668.40(+3.91%)
Feb 14, 2022 42872 41575 42710 1,284 +492.80(+1.17%)
Feb 13, 2022 42780 41882 42217 502 +38.00(+0.09%)
Feb 12, 2022 43034 41740 42179 904 -168.90(-0.40%)
Feb 11, 2022 43970 41983 42348 2,194 -1343.40(-3.07%)
Feb 10, 2022 45850 43209 43692 2,657 -738.50(-1.66%)
Feb 09, 2022 44866 43164 44430 1,641 +80.70(+0.18%)
Feb 08, 2022 45501 42701 44349 2,581 +479.10(+1.09%)
Feb 07, 2022 44524 41682 43870 2,643 +1667.20(+3.95%)
Feb 06, 2022 42500 41142 42203 816 +644.70(+1.55%)
Feb 05, 2022 41983 40651 41558 2,085 +899.00(+2.21%)
Feb 04, 2022 40940 36960 40659 3,732 +3666.10(+9.91%)
Feb 03, 2022 37140 36265 36993 1,603 +50.70(+0.14%)
Feb 02, 2022 38912 36618 36943 1,666 -1919.90(-4.94%)
Feb 01, 2022 39285 38034 38862 2,090 +402.40(+1.05%)
Jan 31, 2022 38776 36632 38460 1,990 +400.00(+1.05%)
Jan 30, 2022 38379 37373 38060 709 +54.60(+0.14%)
Jan 29, 2022 38742 37328 38006 1,298 +258.80(+0.69%)
Jan 28, 2022 38022 36174 37747 2,521 +821.10(+2.22%)
Jan 27, 2022 37230 35511 36926 3,013 +72.00(+0.20%)
Jan 26, 2022 38946 36279 36854 3,664 -73.00(-0.20%)
Jan 25, 2022 37552 35722 36927 2,822 +424.30(+1.16%)
Jan 24, 2022 38050 32951 36502 6,325 +320.50(+0.89%)
Jan 23, 2022 36574 34625 36182 2,495 +1095.00(+3.12%)
Jan 22, 2022 36826 34000 35087 4,664 -1667.60(-4.54%)
Jan 21, 2022 41116 35423 36754 6,069 -4065.00(-9.96%)
Jan 20, 2022 43519 40576 40819 2,405 -974.10(-2.33%)
Jan 19, 2022 42590 41145 41794 1,671 -606.90(-1.43%)
Jan 18, 2022 42685 41290 42400 1,628 +193.50(+0.46%)
Jan 17, 2022 43261 41581 42207 1,059 -1026.80(-2.37%)
Jan 16, 2022 43496 42615 43234 636 -47.30(-0.11%)
Jan 15, 2022 43827 42388 43281 707 +175.10(+0.41%)
Jan 14, 2022 43469 41782 43106 1,373 +476.40(+1.12%)
Jan 13, 2022 44456 42321 42630 2,023 -1365.90(-3.10%)
Jan 12, 2022 44337 42471 43995 2,539 +1214.20(+2.84%)
Jan 11, 2022 43145 41284 42781 2,384 +987.00(+2.36%)
Jan 10, 2022 42257 39559 41794 3,504 -54.70(-0.13%)
Jan 09, 2022 42796 41200 41849 1,524 +46.00(+0.11%)
Jan 08, 2022 42315 40517 41803 1,570 +274.50(+0.66%)
Jan 07, 2022 43231 40600 41528 2,983 -1607.00(-3.73%)
Jan 06, 2022 43783 42414 43135 2,498 -439.20(-1.01%)
Jan 05, 2022 46855 42414 43575 3,368 -2380.60(-5.18%)
Jan 04, 2022 47526 45539 45955 1,818 -494.40(-1.06%)
Jan 03, 2022 47587 45692 46450 1,132 -986.90(-2.08%)
Jan 02, 2022 47989 46660 47436 716 +25.20(+0.05%)
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.