Stock Quote

Bitcoin Composite (DC: BITCOMP )

18,828.04 -110.45 (-0.58%)
Streaming Realtime Price Updated: 7:42 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2016 608.57 598.72 605.55 0 +5.05(+0.84%)
Sep 25, 2016 603.74 597.05 600.51 0 +0.18(+0.03%)
Sep 24, 2016 605.02 599.02 600.33 0 -2.94(-0.49%)
Sep 23, 2016 604.25 592.71 603.26 0 +9.37(+1.58%)
Sep 22, 2016 599.72 588.75 593.90 0 -1.82(-0.31%)
Sep 21, 2016 608.65 593.55 595.72 0 -12.26(-2.02%)
Sep 20, 2016 610.93 606.18 607.98 0 -1.04(-0.17%)
Sep 19, 2016 612.09 605.66 609.01 0 -0.22(-0.04%)
Sep 18, 2016 610.52 602.99 609.24 0 +3.64(+0.60%)
Sep 17, 2016 608.79 602.42 605.60 0 -1.07(-0.18%)
Sep 16, 2016 609.75 605.02 606.67 0 -0.81(-0.13%)
Sep 15, 2016 609.95 604.15 607.48 0 -1.52(-0.25%)
Sep 14, 2016 611.34 604.49 608.99 0 +1.98(+0.33%)
Sep 13, 2016 611.53 602.14 607.02 0 -0.86(-0.14%)
Sep 12, 2016 609.99 602.50 607.87 0 +2.96(+0.49%)
Sep 11, 2016 628.99 593.57 604.91 0 -17.15(-2.76%)
Sep 10, 2016 626.21 617.84 622.06 0 -0.94(-0.15%)
Sep 09, 2016 626.24 614.93 623.00 0 -1.17(-0.19%)
Sep 08, 2016 627.91 608.93 624.17 0 +13.85(+2.27%)
Sep 07, 2016 613.95 604.05 610.32 0 +1.59(+0.26%)
Sep 06, 2016 609.87 601.50 608.73 0 +5.06(+0.84%)
Sep 05, 2016 608.32 594.86 603.67 0 -1.71(-0.28%)
Sep 04, 2016 611.43 592.61 605.38 0 +11.12(+1.87%)
Sep 03, 2016 602.32 570.99 594.26 0 +20.32(+3.54%)
Sep 02, 2016 576.10 568.59 573.94 0 +1.67(+0.29%)
Sep 01, 2016 576.55 568.98 572.28 0 -1.16(-0.20%)
Aug 31, 2016 578.24 571.60 573.44 0 -2.94(-0.51%)
Aug 30, 2016 579.38 571.06 576.38 0 +3.26(+0.57%)
Aug 29, 2016 577.00 569.85 573.12 0 +0.12(+0.02%)
Aug 28, 2016 574.00 567.72 573.00 0 +4.29(+0.75%)
Aug 27, 2016 578.58 565.91 568.71 0 -8.52(-1.48%)
Aug 26, 2016 581.73 573.84 577.23 0 +0.67(+0.12%)
Aug 25, 2016 579.12 570.83 576.56 0 -1.37(-0.24%)
Aug 24, 2016 583.08 575.82 577.92 0 -4.25(-0.73%)
Aug 23, 2016 588.43 577.25 582.17 0 -2.83(-0.48%)
Aug 22, 2016 591.97 574.26 585.00 0 +6.51(+1.13%)
Aug 21, 2016 583.05 576.07 578.48 0 -1.55(-0.27%)
Aug 20, 2016 580.50 569.64 580.03 0 +8.19(+1.43%)
Aug 19, 2016 574.93 559.20 571.85 0 +1.01(+0.18%)
Aug 18, 2016 576.62 568.00 570.84 0 +1.16(+0.20%)
Aug 17, 2016 578.13 566.01 569.68 0 -8.24(-1.43%)
Aug 16, 2016 580.84 562.18 577.92 0 +12.52(+2.22%)
Aug 15, 2016 572.37 556.51 565.40 0 -0.93(-0.16%)
Aug 14, 2016 583.77 556.45 566.33 0 -16.02(-2.75%)
Aug 13, 2016 588.98 580.85 582.35 0 -2.73(-0.47%)
Aug 12, 2016 588.90 579.78 585.08 0 -1.43(-0.24%)
Aug 11, 2016 595.67 584.11 586.52 0 -1.98(-0.34%)
Aug 10, 2016 599.35 579.01 588.50 0 +5.62(+0.96%)
Aug 09, 2016 588.94 578.83 582.88 0 -4.79(-0.82%)
Aug 08, 2016 592.49 583.35 587.67 0 -3.62(-0.61%)
Aug 07, 2016 595.68 581.11 591.29 0 +4.65(+0.79%)
Aug 06, 2016 589.25 564.12 586.64 0 +11.86(+2.06%)
Aug 05, 2016 578.40 564.74 574.78 0 -0.39(-0.07%)
Aug 04, 2016 581.38 557.31 575.18 0 +10.59(+1.88%)
Aug 03, 2016 576.37 511.64 564.59 0 +50.95(+9.92%)
Aug 02, 2016 613.52 462.79 513.63 0 -92.17(-15.21%)
Aug 01, 2016 627.50 602.50 605.80 0 -14.34(-2.31%)
Jul 31, 2016 651.85 620.05 620.14 0 -31.39(-4.82%)
Jul 30, 2016 653.75 648.85 651.53 0 -1.68(-0.26%)
Jul 29, 2016 653.74 649.18 653.22 0 +3.42(+0.53%)
Jul 28, 2016 654.18 647.32 649.80 0 -1.46(-0.22%)
Jul 27, 2016 656.49 644.66 651.26 0 +0.50(+0.08%)
Jul 26, 2016 654.97 643.01 650.75 0 +0.57(+0.09%)
Jul 25, 2016 659.35 648.64 650.18 0 -6.17(-0.94%)
Jul 24, 2016 661.53 647.99 656.35 0 +5.68(+0.87%)
Jul 23, 2016 654.39 643.55 650.67 0 +2.05(+0.32%)
Jul 22, 2016 663.59 642.50 648.63 0 -13.42(-2.03%)
Jul 21, 2016 664.40 655.30 662.04 0 +0.28(+0.04%)
Jul 20, 2016 669.29 656.20 661.76 0 -6.89(-1.03%)
Jul 19, 2016 669.76 660.50 668.65 0 +2.22(+0.33%)
Jul 18, 2016 675.51 660.11 666.43 0 -5.13(-0.76%)
Jul 17, 2016 676.60 654.08 671.56 0 +16.05(+2.45%)
Jul 16, 2016 660.78 650.71 655.51 0 -3.89(-0.59%)
Jul 15, 2016 662.51 651.33 659.40 0 +6.83(+1.05%)
Jul 14, 2016 658.47 646.50 652.57 0 -2.67(-0.41%)
Jul 13, 2016 665.10 649.97 655.24 0 -9.96(-1.50%)
Jul 12, 2016 669.00 640.53 665.20 0 +23.19(+3.61%)
Jul 11, 2016 652.29 634.66 642.01 0 +2.26(+0.35%)
Jul 10, 2016 645.80 631.61 639.75 0 -4.19(-0.65%)
Jul 09, 2016 657.27 623.00 643.94 0 -10.70(-1.63%)
Jul 08, 2016 655.45 627.55 654.65 0 +23.59(+3.74%)
Jul 07, 2016 669.21 597.54 631.05 0 -34.68(-5.21%)
Jul 06, 2016 670.75 656.07 665.73 0 +5.88(+0.89%)
Jul 05, 2016 673.62 653.28 659.85 0 -8.49(-1.27%)
Jul 04, 2016 674.67 640.58 668.34 0 +8.87(+1.34%)
Jul 03, 2016 695.38 644.45 659.47 0 -33.27(-4.80%)
Jul 02, 2016 696.37 665.82 692.74 0 +23.63(+3.53%)
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.