Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

19,955.00 +34.00 (+0.17%)
Streaming Realtime Price Updated: 7:53 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2021 34414 32194 33205 4,734 -1174.60(-3.42%)
Jan 30, 2021 34931 32860 34380 7,573 +457.50(+1.35%)
Jan 29, 2021 38620 31990 33922 31,716 +259.40(+0.77%)
Jan 28, 2021 33871 29900 33663 17,706 +3364.20(+11.10%)
Jan 27, 2021 32826 29150 30299 22,353 -2523.80(-7.69%)
Jan 26, 2021 32953 30847 32823 11,337 +362.10(+1.12%)
Jan 25, 2021 34888 31939 32461 10,017 +388.70(+1.21%)
Jan 24, 2021 33076 30961 32072 4,546 +96.70(+0.30%)
Jan 23, 2021 33468 31426 31975 5,405 -1057.40(-3.20%)
Jan 22, 2021 33865 28800 33033 17,272 +1850.40(+5.93%)
Jan 21, 2021 35665 30044 31182 20,836 -4492.70(-12.59%)
Jan 20, 2021 36440 33400 35675 12,202 -702.80(-1.93%)
Jan 19, 2021 37875 36056 36378 6,458 -101.30(-0.28%)
Jan 18, 2021 37450 34778 36479 6,318 +125.50(+0.35%)
Jan 17, 2021 36839 33834 36354 6,817 +253.80(+0.70%)
Jan 16, 2021 37944 35350 36100 7,669 -501.90(-1.37%)
Jan 15, 2021 39694 34380 36602 13,456 -2198.40(-5.67%)
Jan 14, 2021 40113 36717 38800 10,987 +1462.00(+3.92%)
Jan 13, 2021 37800 32328 37338 13,648 +3876.60(+11.59%)
Jan 12, 2021 36639 32480 33461 18,658 -1711.50(-4.87%)
Jan 11, 2021 38471 30261 35173 40,377 -3291.00(-8.56%)
Jan 10, 2021 41450 34322 38464 16,000 -1987.10(-4.91%)
Jan 09, 2021 41423 38788 40451 8,831 -216.90(-0.53%)
Jan 08, 2021 42000 36618 40668 21,917 +1626.10(+4.17%)
Jan 07, 2021 40402 36327 39042 23,459 +2670.20(+7.34%)
Jan 06, 2021 36574 33348 36372 18,911 +2372.50(+6.98%)
Jan 05, 2021 34500 29936 33999 14,797 +2157.40(+6.78%)
Jan 04, 2021 33670 27734 31842 22,415 -1715.80(-5.11%)
Jan 03, 2021 34800 31814 33558 14,095 +1545.70(+4.83%)
Jan 02, 2021 33333 29050 32012 17,793 +2633.00(+8.96%)
Jan 01, 2021 29700 28720 29379 8,918 +380.60(+1.31%)
Dec 31, 2020 29300 27931 28998 9,297 +139.50(+0.48%)
Dec 30, 2020 29010 27128 28859 11,891 +1723.20(+6.35%)
Dec 29, 2020 27190 25832 27136 9,532 +79.70(+0.29%)
Dec 28, 2020 27474 26080 27056 8,006 +406.30(+1.52%)
Dec 27, 2020 28378 25770 26650 13,213 +118.10(+0.45%)
Dec 26, 2020 26810 24485 26531 7,430 +1874.10(+7.60%)
Dec 25, 2020 24777 23404 24657 6,459 +952.20(+4.02%)
Dec 24, 2020 23768 22700 23705 7,208 +365.30(+1.57%)
Dec 23, 2020 24097 22625 23340 11,599 -324.40(-1.37%)
Dec 22, 2020 23779 22384 23664 9,492 +583.90(+2.53%)
Dec 21, 2020 24124 21865 23080 12,436 -491.80(-2.09%)
Dec 20, 2020 24298 23093 23572 5,103 -250.90(-1.05%)
Dec 19, 2020 24217 22720 23823 8,771 +849.50(+3.70%)
Dec 18, 2020 23285 22361 22974 11,512 +297.70(+1.31%)
Dec 17, 2020 23777 21244 22676 22,572 +1352.80(+6.34%)
Dec 16, 2020 21577 19278 21323 14,847 +1911.70(+9.85%)
Dec 15, 2020 19568 19050 19411 6,774 +89.20(+0.46%)
Dec 14, 2020 19347 18979 19322 3,544 +155.50(+0.81%)
Dec 13, 2020 19417 18628 19167 4,280 +349.80(+1.86%)
Dec 12, 2020 18956 18007 18817 3,541 +755.80(+4.18%)
Dec 11, 2020 18334 17570 18061 6,737 -265.60(-1.45%)
Dec 10, 2020 18615 17908 18327 6,921 -279.90(-1.50%)
Dec 09, 2020 18655 17640 18606 8,794 +289.50(+1.58%)
Dec 08, 2020 19301 18164 18317 5,912 -802.50(-4.20%)
Dec 07, 2020 19431 18905 19120 4,481 -260.90(-1.35%)
Dec 06, 2020 19418 18871 19380 2,484 +312.20(+1.64%)
Dec 05, 2020 19185 18500 19068 2,424 +252.10(+1.34%)
Dec 04, 2020 19552 18574 18816 6,269 -648.90(-3.33%)
Dec 03, 2020 19621 18882 19465 6,175 +245.00(+1.27%)
Dec 02, 2020 19347 18334 19220 6,717 +440.10(+2.34%)
Dec 01, 2020 19918 18100 18780 11,924 -701.20(-3.60%)
Nov 30, 2020 19864 18143 19481 10,400 +1294.20(+7.12%)
Nov 29, 2020 18352 17535 18187 3,772 +404.20(+2.27%)
Nov 28, 2020 17896 16875 17783 4,459 +704.40(+4.12%)
Nov 27, 2020 17472 16436 17078 8,945 -59.40(-0.35%)
Nov 26, 2020 18911 16218 17138 21,478 -1575.80(-8.42%)
Nov 25, 2020 19490 18471 18714 8,915 -415.90(-2.17%)
Nov 24, 2020 19442 18069 19129 13,301 +734.40(+3.99%)
Nov 23, 2020 18786 18002 18395 9,423 -131.60(-0.71%)
Nov 22, 2020 18771 17600 18527 6,350 -161.20(-0.86%)
Nov 21, 2020 18977 18333 18688 5,991 +36.00(+0.19%)
Nov 20, 2020 18825 17756 18652 10,000 +857.40(+4.82%)
Nov 19, 2020 18190 17347 17794 10,508 +53.90(+0.30%)
Nov 18, 2020 18483 17042 17740 15,902 +77.70(+0.44%)
Nov 17, 2020 17868 16570 17663 9,578 +883.00(+5.26%)
Nov 16, 2020 16895 15876 16780 7,522 +781.60(+4.89%)
Nov 15, 2020 16170 15786 15998 3,249 -99.50(-0.62%)
Nov 14, 2020 16355 15715 16098 5,037 -213.70(-1.31%)
Nov 13, 2020 16494 15970 16311 7,993 +35.80(+0.22%)
Nov 12, 2020 16370 15481 16276 16,267 +534.80(+3.40%)
Nov 11, 2020 15991 15290 15741 9,979 +396.50(+2.58%)
Nov 10, 2020 15483 15092 15344 8,858 +43.30(+0.28%)
Nov 09, 2020 15854 14825 15301 14,449 -204.00(-1.32%)
Nov 08, 2020 15665 14727 15505 5,086 +613.00(+4.12%)
Nov 07, 2020 15779 14351 14892 10,907 -762.20(-4.87%)
Nov 06, 2020 15969 15196 15654 13,878 -1.70(-0.01%)
Nov 05, 2020 15771 14083 15656 18,069 +1523.00(+10.78%)
Nov 04, 2020 14278 13521 14133 10,987 +63.50(+0.45%)
Nov 03, 2020 14084 13288 14069 7,153 +463.10(+3.40%)
Nov 02, 2020 13842 13220 13606 7,027 -120.90(-0.88%)
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.