Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

48,229.49 -1120.36 (-2.27%)
Streaming Realtime Price Updated: 4:27 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 57561 53087 57511 4,665 +3888.29(+7.25%)
Apr 29, 2021 55239 52380 53623 4,178 -1135.29(-2.07%)
Apr 28, 2021 56500 53811 54758 4,558 -273.56(-0.50%)
Apr 27, 2021 55519 53326 55032 4,106 +1198.53(+2.23%)
Apr 26, 2021 54405 48823 53833 6,057 +4663.04(+9.48%)
Apr 25, 2021 50609 47004 49170 4,158 -1298.37(-2.57%)
Apr 24, 2021 51227 48713 50469 3,484 -384.48(-0.76%)
Apr 23, 2021 52131 47555 50853 11,664 -1151.35(-2.21%)
Apr 22, 2021 55492 50450 52004 7,839 -2021.78(-3.74%)
Apr 21, 2021 56850 53629 54026 4,531 -2601.58(-4.59%)
Apr 20, 2021 57119 53400 56628 5,950 +1002.51(+1.80%)
Apr 19, 2021 57633 54253 55625 5,746 -808.05(-1.43%)
Apr 18, 2021 60434 51541 56433 13,023 -3899.58(-6.46%)
Apr 17, 2021 62596 59677 60333 2,917 -1324.67(-2.15%)
Apr 16, 2021 63580 60042 61658 5,725 -1549.18(-2.45%)
Apr 15, 2021 63855 61999 63207 3,505 +221.66(+0.35%)
Apr 14, 2021 64895 61327 62985 5,966 -314.93(-0.50%)
Apr 13, 2021 63769 59780 63300 5,686 +3406.33(+5.69%)
Apr 12, 2021 61235 59361 59894 3,698 +51.09(+0.09%)
Apr 11, 2021 60679 59165 59843 1,863 +331.67(+0.56%)
Apr 10, 2021 61222 57870 59511 3,875 +1485.15(+2.56%)
Apr 09, 2021 58890 57657 58026 2,660 +176.70(+0.31%)
Apr 08, 2021 58145 55680 57849 4,640 +1429.04(+2.53%)
Apr 07, 2021 58668 55442 56420 5,415 -1732.15(-2.98%)
Apr 06, 2021 59474 57216 58152 2,706 -604.09(-1.03%)
Apr 05, 2021 59280 56800 58756 2,383 +539.92(+0.93%)
Apr 04, 2021 58501 56466 58216 1,509 +661.34(+1.15%)
Apr 03, 2021 59801 57085 57555 1,609 -1630.67(-2.76%)
Apr 02, 2021 60103 58450 59186 2,550 +265.65(+0.45%)
Apr 01, 2021 59490 57935 58920 2,832 +99.78(+0.17%)
Mar 31, 2021 59816 56713 58820 4,605 +75.36(+0.13%)
Mar 30, 2021 59389 57011 58745 3,391 +1286.36(+2.24%)
Mar 29, 2021 58403 54892 57459 5,327 +1727.38(+3.10%)
Mar 28, 2021 56573 54678 55731 2,081 -376.70(-0.67%)
Mar 27, 2021 56686 53948 56108 2,632 +1216.48(+2.22%)
Mar 26, 2021 54891 51223 54891 4,888 +3254.15(+6.30%)
Mar 25, 2021 53272 50360 51637 6,742 -985.29(-1.87%)
Mar 24, 2021 57207 51639 52622 6,794 -2116.53(-3.87%)
Mar 23, 2021 55866 52933 54739 5,035 +160.24(+0.29%)
Mar 22, 2021 58462 53715 54579 6,502 -3080.71(-5.34%)
Mar 21, 2021 58633 55500 57660 3,599 -613.40(-1.05%)
Mar 20, 2021 59957 57816 58273 2,401 +85.35(+0.15%)
Mar 19, 2021 59451 56279 58188 3,507 +556.89(+0.97%)
Mar 18, 2021 60083 57000 57631 5,576 -963.16(-1.64%)
Mar 17, 2021 58967 54124 58594 5,781 +2310.41(+4.10%)
Mar 16, 2021 56844 53221 56283 7,755 -296.91(-0.52%)
Mar 15, 2021 60595 54555 56580 7,802 -3883.96(-6.42%)
Mar 14, 2021 61700 59273 60464 3,221 -935.62(-1.52%)
Mar 13, 2021 61782 56081 61400 6,163 +4127.79(+7.21%)
Mar 12, 2021 58098 55011 57272 5,223 -673.30(-1.16%)
Mar 11, 2021 58156 54269 57945 6,633 +2069.02(+3.70%)
Mar 10, 2021 57403 53010 55876 6,949 +1287.53(+2.36%)
Mar 09, 2021 54888 51857 54589 5,464 +2711.40(+5.23%)
Mar 08, 2021 51998 49317 51877 4,460 +826.96(+1.62%)
Mar 07, 2021 51356 48823 51050 2,682 +1973.10(+4.02%)
Mar 06, 2021 49200 47082 49077 2,145 +292.30(+0.60%)
Mar 05, 2021 49471 46294 48785 5,253 +160.32(+0.33%)
Mar 04, 2021 51818 47500 48625 5,638 -2271.12(-4.46%)
Mar 03, 2021 52653 48053 50896 6,152 +2829.01(+5.89%)
Mar 02, 2021 50250 47070 48067 5,013 -1536.07(-3.10%)
Mar 01, 2021 49832 44933 49603 8,496 +3952.98(+8.66%)
Feb 28, 2021 46660 43021 45650 6,755 +297.85(+0.66%)
Feb 27, 2021 48365 45050 45352 2,991 -826.06(-1.79%)
Feb 26, 2021 48477 44152 46178 8,289 -2149.95(-4.45%)
Feb 25, 2021 52079 47433 48328 7,836 -1136.68(-2.30%)
Feb 24, 2021 51460 47000 49465 8,724 +1004.42(+2.07%)
Feb 23, 2021 54419 44846 48460 17,744 -5236.52(-9.75%)
Feb 22, 2021 57603 47400 53697 16,934 -3879.69(-6.74%)
Feb 21, 2021 58354 55465 57577 3,738 +1743.81(+3.12%)
Feb 20, 2021 57554 54000 55833 5,174 +74.55(+0.13%)
Feb 19, 2021 56400 50627 55758 9,043 +4184.94(+8.11%)
Feb 18, 2021 52567 50870 51573 6,326 -763.69(-1.46%)
Feb 17, 2021 52640 48896 52337 9,633 +3245.25(+6.61%)
Feb 16, 2021 50603 47036 49092 8,373 +771.17(+1.60%)
Feb 15, 2021 49049 45915 48321 6,872 -543.28(-1.11%)
Feb 14, 2021 49715 47069 48864 5,219 +1644.17(+3.48%)
Feb 13, 2021 48220 46133 47220 4,403 -272.05(-0.57%)
Feb 12, 2021 49000 46231 47492 5,962 -326.44(-0.68%)
Feb 11, 2021 48697 44041 47818 9,405 +2607.94(+5.77%)
Feb 10, 2021 47364 43746 45210 9,475 -1288.66(-2.77%)
Feb 09, 2021 48216 45000 46499 13,066 +617.15(+1.35%)
Feb 08, 2021 46712 38051 45882 18,437 +6810.02(+17.43%)
Feb 07, 2021 39727 37413 39072 6,103 -275.09(-0.70%)
Feb 06, 2021 41025 37897 39347 8,620 +1396.11(+3.68%)
Feb 05, 2021 38360 36618 37951 5,146 +614.29(+1.65%)
Feb 04, 2021 38749 36198 37336 11,823 -256.74(-0.68%)
Feb 03, 2021 37642 35382 37593 8,676 +2013.76(+5.66%)
Feb 02, 2021 36009 33432 35579 7,240 +1958.73(+5.83%)
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.