Skip to main content

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

28,864.00 -683.53 (-2.31%)
Streaming Realtime Price Updated: 1:53 PM EDT, May 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +482.80(+1.14%)
Feb 13, 2022 42780 41882 42227 502 +48.00(+0.11%)
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 -466.80(-1.07%)
Jan 05, 2022 46855 42414 43602 3,368 -2353.00(-5.12%)
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%)
Jan 01, 2022 47961 46140 47411 740 +1011.90(+2.18%)
Dec 31, 2021 48590 45655 46399 1,859 -741.70(-1.57%)
Dec 30, 2021 47916 45934 47141 2,141 +881.10(+1.90%)
Dec 29, 2021 48157 46103 46260 2,072 -1504.90(-3.15%)
Dec 28, 2021 50901 47300 47765 2,235 -3084.00(-6.07%)
Dec 27, 2021 52099 50479 50849 1,053 +89.50(+0.18%)
Dec 26, 2021 51293 49459 50759 1,054 +217.20(+0.43%)
Dec 25, 2021 51179 50191 50542 791 -206.00(-0.41%)
Dec 24, 2021 51865 50442 50748 1,447 +33.40(+0.07%)
Dec 23, 2021 51387 48051 50715 1,701 +1922.70(+3.94%)
Dec 22, 2021 49600 48450 48792 1,314 -464.90(-0.94%)
Dec 21, 2021 49354 46667 49257 1,675 +2252.70(+4.79%)
Dec 20, 2021 47548 45573 47004 1,743 -2.10(-0.00%)
Dec 19, 2021 48307 46450 47006 1,255 +139.50(+0.30%)
Dec 18, 2021 47370 45501 46867 824 +592.00(+1.28%)
Dec 17, 2021 48018 45479 46275 2,076 -1406.20(-2.95%)
Dec 16, 2021 49449 47506 47681 1,458 -1166.00(-2.39%)
Dec 15, 2021 49515 46560 48847 2,605 +633.30(+1.31%)
Dec 14, 2021 48689 46310 48214 2,022 +1391.10(+2.97%)
Dec 13, 2021 50257 45750 46823 3,319 -3409.70(-6.79%)
Dec 12, 2021 50800 48675 50232 1,242 +821.60(+1.66%)
Dec 11, 2021 49539 46789 49411 1,384 +1722.90(+3.61%)
Dec 10, 2021 50133 47276 47688 2,663 -403.70(-0.84%)
Dec 09, 2021 50839 47332 48092 2,561 -2413.00(-4.78%)
Dec 08, 2021 51249 48656 50505 1,593 +42.60(+0.08%)
Dec 07, 2021 51991 50062 50462 1,770 -66.70(-0.13%)
Dec 06, 2021 50986 47111 50529 4,672 +1404.60(+2.86%)
Dec 05, 2021 49778 47836 49124 5,131 +33.90(+0.07%)
Dec 04, 2021 53878 41968 49090 9,994 -4441.40(-8.30%)
Dec 03, 2021 57652 51556 53532 2,954 -3015.90(-5.33%)
Dec 02, 2021 57414 55840 56548 2,760 -599.80(-1.05%)
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.