Stock Quote

Bitcoin Composite (DC: BITCOMP )

20,039.00 -22.00 (-0.11%)
Streaming Realtime Price Updated: 4:53 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 543.25 511.56 523.53 0 -2.45(-0.47%)
May 30, 2016 535.21 508.81 525.98 0 +14.18(+2.77%)
May 29, 2016 542.50 488.50 511.80 0 -3.83(-0.74%)
May 28, 2016 519.54 467.29 515.62 0 +44.79(+9.51%)
May 27, 2016 476.08 451.02 470.83 0 +19.42(+4.30%)
May 26, 2016 452.99 446.90 451.42 0 +2.16(+0.48%)
May 25, 2016 450.19 444.84 449.26 0 +3.20(+0.72%)
May 24, 2016 447.68 442.05 446.06 0 +3.11(+0.70%)
May 23, 2016 444.20 437.15 442.94 0 +3.92(+0.89%)
May 22, 2016 443.71 436.15 439.02 0 -3.06(-0.69%)
May 21, 2016 444.24 437.27 442.09 0 +1.18(+0.27%)
May 20, 2016 444.89 434.76 440.91 0 -1.85(-0.42%)
May 19, 2016 454.43 441.52 442.76 0 -10.96(-2.42%)
May 18, 2016 456.18 451.57 453.72 0 +0.78(+0.17%)
May 17, 2016 455.54 451.58 452.94 0 -1.38(-0.30%)
May 16, 2016 457.75 451.11 454.33 0 -2.19(-0.48%)
May 15, 2016 459.04 453.56 456.52 0 +0.88(+0.19%)
May 14, 2016 456.63 452.26 455.64 0 +1.91(+0.42%)
May 13, 2016 455.91 450.99 453.73 0 +0.12(+0.03%)
May 12, 2016 454.08 448.44 453.61 0 +1.55(+0.34%)
May 11, 2016 455.69 448.52 452.06 0 +3.21(+0.72%)
May 10, 2016 460.16 446.83 448.85 0 -9.28(-2.02%)
May 09, 2016 461.40 452.81 458.13 0 +3.02(+0.66%)
May 08, 2016 457.37 453.44 455.11 0 -0.85(-0.19%)
May 07, 2016 458.00 453.44 455.95 0 -0.61(-0.13%)
May 06, 2016 459.49 444.76 456.56 0 +10.00(+2.24%)
May 05, 2016 447.75 443.06 446.56 0 +2.41(+0.54%)
May 04, 2016 450.21 442.58 444.15 0 -5.20(-1.16%)
May 03, 2016 450.05 440.29 449.35 0 +6.82(+1.54%)
May 02, 2016 452.00 439.30 442.53 0 -7.47(-1.66%)
May 01, 2016 452.38 446.04 450.00 0 +3.63(+0.81%)
Apr 30, 2016 455.18 446.00 446.37 0 -6.02(-1.33%)
Apr 29, 2016 453.71 443.46 452.38 0 +6.08(+1.36%)
Apr 28, 2016 448.94 435.39 446.30 0 -0.43(-0.10%)
Apr 27, 2016 465.35 445.21 446.73 0 -16.77(-3.62%)
Apr 26, 2016 466.10 457.29 463.50 0 +3.98(+0.87%)
Apr 25, 2016 463.90 450.14 459.52 0 +7.21(+1.59%)
Apr 24, 2016 459.95 444.55 452.31 0 +4.76(+1.06%)
Apr 23, 2016 448.12 439.98 447.56 0 +5.66(+1.28%)
Apr 22, 2016 447.90 439.03 441.90 0 -4.73(-1.06%)
Apr 21, 2016 448.06 437.00 446.63 0 +7.19(+1.64%)
Apr 20, 2016 441.00 430.33 439.44 0 +6.82(+1.58%)
Apr 19, 2016 433.41 424.62 432.62 0 +5.81(+1.36%)
Apr 18, 2016 428.29 422.80 426.82 0 +1.52(+0.36%)
Apr 17, 2016 429.62 422.12 425.30 0 -4.16(-0.97%)
Apr 16, 2016 430.94 424.86 429.46 0 +2.33(+0.55%)
Apr 15, 2016 428.50 421.49 427.12 0 +4.72(+1.12%)
Apr 14, 2016 423.27 419.29 422.40 0 +1.56(+0.37%)
Apr 13, 2016 423.85 419.77 420.85 0 -1.67(-0.40%)
Apr 12, 2016 424.19 418.88 422.52 0 +2.93(+0.70%)
Apr 11, 2016 420.60 416.00 419.59 0 +1.21(+0.29%)
Apr 10, 2016 420.10 415.61 418.38 0 +1.20(+0.29%)
Apr 09, 2016 417.95 412.00 417.19 0 +0.87(+0.21%)
Apr 08, 2016 421.50 415.02 416.31 0 -2.31(-0.55%)
Apr 07, 2016 420.46 416.55 418.62 0 -1.19(-0.28%)
Apr 06, 2016 421.45 418.00 419.81 0 -1.16(-0.28%)
Apr 05, 2016 422.00 416.03 420.98 0 +3.02(+0.72%)
Apr 04, 2016 418.68 413.93 417.96 0 +0.42(+0.10%)
Apr 03, 2016 418.47 415.07 417.54 0 +0.05(+0.01%)
Apr 02, 2016 419.00 413.91 417.49 0 +2.43(+0.59%)
Apr 01, 2016 416.00 411.71 415.06 0 -0.20(-0.05%)
Mar 31, 2016 416.87 410.70 415.25 0 +2.38(+0.58%)
Mar 30, 2016 415.99 408.80 412.88 0 -2.06(-0.50%)
Mar 29, 2016 423.62 407.61 414.93 0 -6.62(-1.57%)
Mar 28, 2016 424.23 418.83 421.55 0 -2.02(-0.48%)
Mar 27, 2016 427.50 414.23 423.57 0 +7.43(+1.78%)
Mar 26, 2016 416.95 413.00 416.15 0 +0.86(+0.21%)
Mar 25, 2016 416.91 412.25 415.29 0 +0.61(+0.15%)
Mar 24, 2016 418.06 412.61 414.68 0 -1.95(-0.47%)
Mar 23, 2016 419.50 412.90 416.63 0 +1.19(+0.29%)
Mar 22, 2016 416.93 410.18 415.44 0 +4.45(+1.08%)
Mar 21, 2016 412.70 408.00 411.00 0 -0.77(-0.19%)
Mar 20, 2016 414.50 407.33 411.76 0 +2.29(+0.56%)
Mar 19, 2016 411.25 404.60 409.47 0 +0.62(+0.15%)
Mar 18, 2016 418.19 403.47 408.85 0 -8.89(-2.13%)
Mar 17, 2016 418.50 414.83 417.75 0 +2.36(+0.57%)
Mar 16, 2016 416.77 412.97 415.39 0 -0.12(-0.03%)
Mar 15, 2016 416.92 411.53 415.50 0 +1.74(+0.42%)
Mar 14, 2016 415.91 410.15 413.77 0 +0.45(+0.11%)
Mar 13, 2016 416.00 410.36 413.32 0 +1.73(+0.42%)
Mar 12, 2016 419.21 407.67 411.59 0 -6.21(-1.49%)
Mar 11, 2016 421.95 414.66 417.80 0 +1.96(+0.47%)
Mar 10, 2016 416.69 409.31 415.84 0 +2.86(+0.69%)
Mar 09, 2016 415.54 408.86 412.98 0 +1.34(+0.33%)
Mar 08, 2016 415.50 408.01 411.64 0 -2.79(-0.67%)
Mar 07, 2016 416.62 403.72 414.43 0 +8.30(+2.04%)
Mar 06, 2016 413.65 395.83 406.13 0 +5.23(+1.30%)
Mar 05, 2016 411.49 388.00 400.90 0 -8.85(-2.16%)
Mar 04, 2016 424.85 407.77 409.75 0 -10.39(-2.47%)
Mar 03, 2016 426.43 417.19 420.14 0 -5.98(-1.40%)
Mar 02, 2016 435.50 425.30 426.12 0 -7.11(-1.64%)
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.