Stock Quote

Bitcoin Composite (DC: BITCOMP )

16,498.00 +281.00 (+1.73%)
Streaming Realtime Price Updated: 5:38 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 20131 18596 18986 0 -1087.00(-5.42%)
Jun 29, 2022 20399 19827 20073 0 -255.70(-1.26%)
Jun 28, 2022 21179 20176 20329 0 -512.60(-2.46%)
Jun 27, 2022 21517 20491 20841 0 -312.60(-1.48%)
Jun 26, 2022 21868 20969 21154 0 -320.20(-1.49%)
Jun 25, 2022 21587 20890 21474 0 +144.80(+0.68%)
Jun 24, 2022 21538 20714 21329 0 +194.50(+0.92%)
Jun 23, 2022 21204 19870 21135 0 +1060.90(+5.28%)
Jun 22, 2022 20863 19744 20074 0 -511.10(-2.48%)
Jun 21, 2022 21709 20332 20585 0 +162.00(+0.79%)
Jun 20, 2022 21037 19616 20423 0 -32.60(-0.16%)
Jun 19, 2022 20784 17931 20456 0 +1410.90(+7.41%)
Jun 18, 2022 20758 17593 19045 0 -1478.20(-7.20%)
Jun 17, 2022 21325 20220 20523 0 +182.10(+0.90%)
Jun 16, 2022 22957 20200 20341 0 -2256.70(-9.99%)
Jun 15, 2022 22756 20080 22597 0 +615.40(+2.80%)
Jun 14, 2022 23289 20816 21982 0 -184.90(-0.83%)
Jun 13, 2022 27093 22020 22167 0 -4886.30(-18.06%)
Jun 12, 2022 28523 26868 27053 0 -1383.50(-4.87%)
Jun 11, 2022 29404 28086 28437 0 -652.10(-2.24%)
Jun 10, 2022 30334 28833 29089 0 -981.70(-3.26%)
Jun 09, 2022 30673 29921 30070 0 -176.70(-0.58%)
Jun 08, 2022 31359 29832 30247 0 -897.30(-2.88%)
Jun 07, 2022 31536 29184 31144 0 -201.50(-0.64%)
Jun 06, 2022 31737 29868 31346 0 +1439.50(+4.81%)
Jun 05, 2022 30153 29515 29906 0 +139.90(+0.47%)
Jun 04, 2022 29949 29444 29767 0 +103.30(+0.35%)
Jun 03, 2022 30670 29233 29663 0 -929.20(-3.04%)
Jun 02, 2022 30689 29568 30592 0 +692.30(+2.32%)
Jun 01, 2022 31963 29310 29900 0 -1963.10(-6.16%)
May 31, 2022 32376 31181 31863 0 +58.60(+0.18%)
May 30, 2022 32196 29276 31805 0 +2335.90(+7.93%)
May 29, 2022 29561 28814 29469 0 +383.40(+1.32%)
May 28, 2022 29232 28482 29085 0 +400.80(+1.40%)
May 27, 2022 29443 28254 28685 0 -678.20(-2.31%)
May 26, 2022 29853 28003 29363 0 -338.60(-1.14%)
May 25, 2022 30190 29314 29701 0 +45.70(+0.15%)
May 24, 2022 29810 28632 29656 0 +609.30(+2.10%)
May 23, 2022 30628 28839 29046 0 -1319.40(-4.35%)
May 22, 2022 30458 29209 30366 0 +895.90(+3.04%)
May 21, 2022 29621 28915 29470 0 +190.20(+0.65%)
May 20, 2022 30726 28690 29280 0 -944.10(-3.12%)
May 19, 2022 30505 28615 30224 0 +1425.00(+4.95%)
May 18, 2022 30670 28694 28799 0 -1697.60(-5.57%)
May 17, 2022 30754 29400 30496 0 +490.40(+1.63%)
May 16, 2022 31362 29060 30006 0 -1109.30(-3.57%)
May 15, 2022 31412 29441 31115 0 +1059.60(+3.53%)
May 14, 2022 30282 28561 30056 0 +627.30(+2.13%)
May 13, 2022 30975 28686 29428 0 +455.80(+1.57%)
May 12, 2022 30091 25401 28973 0 +376.90(+1.32%)
May 11, 2022 32148 27758 28596 0 -2455.40(-7.91%)
May 10, 2022 32650 29731 31051 0 +450.10(+1.47%)
May 09, 2022 34224 30331 30601 0 -3525.90(-10.33%)
May 08, 2022 35724 33710 34127 0 -1530.30(-4.29%)
May 07, 2022 36124 34778 35657 0 -442.20(-1.22%)
May 06, 2022 36648 35269 36099 0 -412.30(-1.13%)
May 05, 2022 39840 35579 36512 0 -3111.80(-7.85%)
May 04, 2022 40050 37643 39624 0 +1952.10(+5.18%)
May 03, 2022 38689 37516 37671 0 -1021.00(-2.64%)
May 02, 2022 39153 38046 38692 0 +154.00(+0.40%)
May 01, 2022 38672 37400 38538 0 +799.60(+2.12%)
Apr 30, 2022 38787 37597 37739 0 -859.70(-2.23%)
Apr 29, 2022 39924 38174 38598 0 -1177.50(-2.96%)
Apr 28, 2022 40387 38880 39776 0 +600.30(+1.53%)
Apr 27, 2022 39495 37886 39176 0 +1150.50(+3.03%)
Apr 26, 2022 40800 37701 38025 0 -2463.10(-6.08%)
Apr 25, 2022 40603 38203 40488 0 +938.80(+2.37%)
Apr 24, 2022 39945 38987 39550 0 -245.60(-0.62%)
Apr 23, 2022 39984 39301 39795 0 +46.70(+0.12%)
Apr 22, 2022 40809 39198 39748 0 -657.30(-1.63%)
Apr 21, 2022 42979 39770 40406 0 -1032.00(-2.49%)
Apr 20, 2022 42220 40893 41438 0 -33.70(-0.08%)
Apr 19, 2022 41754 40579 41471 0 +625.80(+1.53%)
Apr 18, 2022 41101 38547 40846 0 +1168.90(+2.95%)
Apr 17, 2022 40603 39644 39677 0 -806.50(-1.99%)
Apr 16, 2022 40701 40015 40483 0 +7.20(+0.02%)
Apr 15, 2022 40870 39789 40476 0 +565.20(+1.42%)
Apr 14, 2022 41504 39582 39911 0 -1257.30(-3.05%)
Apr 13, 2022 41558 39585 41168 0 +1016.30(+2.53%)
Apr 12, 2022 40691 39274 40152 0 +507.80(+1.28%)
Apr 11, 2022 42416 39218 39644 0 -2702.50(-6.38%)
Apr 10, 2022 43451 41889 42346 0 -166.40(-0.39%)
Apr 09, 2022 42656 42132 42513 0 +323.10(+0.77%)
Apr 08, 2022 43986 42120 42190 0 -1411.30(-3.24%)
Apr 07, 2022 43896 42742 43601 0 +130.50(+0.30%)
Apr 06, 2022 45912 43087 43471 0 -2274.40(-4.97%)
Apr 05, 2022 47201 45479 45745 0 -1060.40(-2.27%)
Apr 04, 2022 46862 45125 46805 0 +278.70(+0.60%)
Apr 03, 2022 47458 45566 46527 0 +476.80(+1.04%)
Apr 02, 2022 47218 45650 46050 0 -171.20(-0.37%)
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.