Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

30,510.10 -22.05 (-0.07%)
Streaming Realtime Price Updated: 7:28 PM EDT, May 17, 2022 Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 240.00 224.60 235.75 12,474 +10.26(+4.55%)
Apr 29, 2015 226.99 221.81 225.49 8,662 +0.38(+0.17%)
Apr 28, 2015 228.06 221.45 225.11 9,611 -0.92(-0.41%)
Apr 27, 2015 229.93 217.52 226.03 13,509 +6.54(+2.98%)
Apr 26, 2015 227.26 214.98 219.49 11,259 -6.87(-3.03%)
Apr 25, 2015 232.29 225.70 226.36 5,380 -4.68(-2.03%)
Apr 24, 2015 236.00 228.00 231.04 8,565 -4.10(-1.74%)
Apr 23, 2015 236.22 232.01 235.14 8,269 +2.14(+0.92%)
Apr 22, 2015 238.64 229.10 233.00 11,066 -1.13(-0.48%)
Apr 21, 2015 235.61 223.91 234.13 9,531 +10.06(+4.49%)
Apr 20, 2015 226.51 221.43 224.07 6,013 +1.18(+0.53%)
Apr 19, 2015 227.35 221.91 222.89 5,866 -0.25(-0.11%)
Apr 18, 2015 224.72 220.32 223.14 4,700 +0.53(+0.24%)
Apr 17, 2015 228.29 220.00 222.61 7,956 -4.98(-2.19%)
Apr 16, 2015 229.67 221.51 227.59 11,000 +5.87(+2.65%)
Apr 15, 2015 222.43 214.05 221.72 9,768 +5.30(+2.45%)
Apr 14, 2015 224.79 210.00 216.42 18,580 -6.45(-2.89%)
Apr 13, 2015 236.90 219.64 222.87 13,823 -13.43(-5.68%)
Apr 12, 2015 237.50 233.42 236.30 3,181 -1.04(-0.44%)
Apr 11, 2015 239.42 233.00 237.34 4,103 +2.57(+1.09%)
Apr 10, 2015 243.94 231.00 234.77 11,525 -8.76(-3.60%)
Apr 09, 2015 246.30 238.47 243.53 7,990 -0.56(-0.23%)
Apr 08, 2015 254.96 243.06 244.09 11,647 -10.36(-4.07%)
Apr 07, 2015 256.62 251.50 254.45 5,992 -1.38(-0.54%)
Apr 06, 2015 262.98 254.00 255.83 5,994 -4.67(-1.79%)
Apr 05, 2015 261.00 251.65 260.50 5,807 +7.05(+2.78%)
Apr 04, 2015 255.85 250.76 253.45 2,716 -0.34(-0.13%)
Apr 03, 2015 256.67 251.23 253.79 5,062 +0.63(+0.25%)
Apr 02, 2015 256.96 244.52 253.16 9,880 +7.18(+2.92%)
Apr 01, 2015 246.83 239.32 245.98 6,106 +2.00(+0.82%)
Mar 31, 2015 248.59 238.55 243.98 8,180 -3.71(-1.50%)
Mar 30, 2015 248.86 236.52 247.69 7,880 +5.50(+2.27%)
Mar 29, 2015 252.96 239.96 242.19 6,679 -10.12(-4.01%)
Mar 28, 2015 253.83 247.17 252.31 5,943 +4.22(+1.70%)
Mar 27, 2015 250.52 245.12 248.09 5,848 -1.37(-0.55%)
Mar 26, 2015 253.75 244.91 249.46 8,403 +1.78(+0.72%)
Mar 25, 2015 250.00 236.40 247.68 13,448 +0.75(+0.30%)
Mar 24, 2015 266.52 241.84 246.93 18,536 -18.91(-7.11%)
Mar 23, 2015 270.07 259.50 265.84 8,900 -3.21(-1.19%)
Mar 22, 2015 272.00 259.24 269.05 5,710 +9.25(+3.56%)
Mar 21, 2015 262.62 256.25 259.80 4,622 -2.29(-0.87%)
Mar 20, 2015 265.27 257.00 262.09 5,683 +0.08(+0.03%)
Mar 19, 2015 265.95 249.00 262.01 15,539 +4.72(+1.83%)
Mar 18, 2015 284.48 249.02 257.29 21,120 -27.17(-9.55%)
Mar 17, 2015 292.99 281.90 284.46 6,470 -5.38(-1.86%)
Mar 16, 2015 294.26 285.78 289.84 6,474 +3.44(+1.20%)
Mar 15, 2015 287.75 281.42 286.40 2,426 +3.70(+1.31%)
Mar 14, 2015 287.69 280.46 282.70 5,608 -1.58(-0.56%)
Mar 13, 2015 295.84 282.99 284.28 9,377 -11.28(-3.82%)
Mar 12, 2015 297.95 289.00 295.56 8,149 +0.41(+0.14%)
Mar 11, 2015 296.74 285.83 295.15 6,785 +4.94(+1.70%)
Mar 10, 2015 296.80 283.96 290.21 12,858 +3.21(+1.12%)
Mar 09, 2015 289.00 274.17 287.00 11,984 +12.11(+4.41%)
Mar 08, 2015 277.59 271.12 274.89 4,554 -0.70(-0.25%)
Mar 07, 2015 279.48 270.00 275.59 5,605 +2.33(+0.85%)
Mar 06, 2015 276.46 269.00 273.26 6,996 -0.54(-0.20%)
Mar 05, 2015 280.50 262.20 273.80 11,360 +3.97(+1.47%)
Mar 04, 2015 283.88 264.94 269.83 14,280 -9.93(-3.55%)
Mar 03, 2015 284.95 265.89 279.76 22,261 +5.66(+2.06%)
Mar 02, 2015 275.00 254.42 274.10 17,155 +18.29(+7.15%)
Mar 01, 2015 260.25 245.00 255.81 9,221 +2.83(+1.12%)
Feb 28, 2015 254.56 245.20 252.98 5,618 -0.08(-0.03%)
Feb 27, 2015 256.15 236.16 253.06 22,016 +16.36(+6.91%)
Feb 26, 2015 238.55 234.01 236.70 5,556 -1.30(-0.55%)
Feb 25, 2015 240.98 236.00 238.00 3,704 -1.69(-0.71%)
Feb 24, 2015 240.97 236.07 239.69 5,151 +0.70(+0.29%)
Feb 23, 2015 241.00 232.05 238.99 6,316 +2.31(+0.98%)
Feb 22, 2015 247.42 232.48 236.68 7,756 -9.19(-3.74%)
Feb 21, 2015 247.80 244.00 245.87 3,008 -0.22(-0.09%)
Feb 20, 2015 249.32 239.41 246.09 9,483 +3.39(+1.40%)
Feb 19, 2015 245.01 235.59 242.70 8,613 +6.91(+2.93%)
Feb 18, 2015 247.00 232.01 235.79 12,900 -9.36(-3.82%)
Feb 17, 2015 248.78 232.01 245.15 13,077 +8.60(+3.64%)
Feb 16, 2015 241.23 229.20 236.55 12,321 +2.54(+1.09%)
Feb 15, 2015 267.92 227.75 234.01 29,549 -23.65(-9.18%)
Feb 14, 2015 259.31 236.50 257.66 19,463 +20.80(+8.78%)
Feb 13, 2015 242.35 221.37 236.86 21,560 +14.40(+6.47%)
Feb 12, 2015 223.09 218.01 222.46 6,793 +3.34(+1.52%)
Feb 11, 2015 223.43 217.99 219.12 10,690 -1.83(-0.83%)
Feb 10, 2015 222.00 215.00 220.95 6,862 +0.25(+0.11%)
Feb 09, 2015 225.99 215.00 220.70 19,479 -3.49(-1.56%)
Feb 08, 2015 232.89 217.28 224.19 13,736 -3.44(-1.51%)
Feb 07, 2015 231.14 220.93 227.63 9,843 +5.38(+2.42%)
Feb 06, 2015 225.86 210.59 222.25 10,866 +5.25(+2.42%)
Feb 05, 2015 229.00 210.43 217.00 12,986 -10.00(-4.41%)
Feb 04, 2015 231.00 220.02 227.00 14,940 -0.18(-0.08%)
Feb 03, 2015 244.39 223.79 227.18 17,894 -11.31(-4.74%)
Feb 02, 2015 241.98 221.79 238.49 15,206 +11.51(+5.07%)
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.