Stock Quote

Bitcoin Composite (DC: BITCOMP )

16,964.00 -8.00 (-0.05%)
Streaming Realtime Price Updated: 10:22 AM EST, Dec 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2021 42411 41008 41861 0 +397.00(+0.96%)
Jul 30, 2021 41664 38331 41464 0 +1058.20(+2.62%)
Jul 29, 2021 40663 39240 40406 0 +450.50(+1.13%)
Jul 28, 2021 40928 38787 39956 0 +913.30(+2.34%)
Jul 27, 2021 39476 36386 39042 0 +1482.20(+3.95%)
Jul 26, 2021 40581 34904 37560 0 +2652.10(+7.60%)
Jul 25, 2021 34943 33874 34908 0 +805.90(+2.36%)
Jul 24, 2021 34534 33331 34102 0 +756.80(+2.27%)
Jul 23, 2021 33345 32000 33345 0 +1081.40(+3.35%)
Jul 22, 2021 32610 31703 32264 0 +196.30(+0.61%)
Jul 21, 2021 32875 29500 32068 0 +2368.20(+7.97%)
Jul 20, 2021 31069 29296 29700 0 -1192.60(-3.86%)
Jul 19, 2021 31885 30400 30892 0 -697.80(-2.21%)
Jul 18, 2021 32441 31100 31590 0 +53.00(+0.17%)
Jul 17, 2021 31950 31177 31537 0 +29.10(+0.09%)
Jul 16, 2021 32264 31013 31508 0 -298.30(-0.94%)
Jul 15, 2021 33179 31122 31806 0 -957.50(-2.92%)
Jul 14, 2021 33112 31589 32764 0 +40.90(+0.12%)
Jul 13, 2021 33340 32190 32723 0 -366.10(-1.11%)
Jul 12, 2021 34677 32660 33089 0 -1201.10(-3.50%)
Jul 11, 2021 34636 33336 34290 0 +662.80(+1.97%)
Jul 10, 2021 34261 33014 33627 0 -334.20(-0.98%)
Jul 09, 2021 34115 32286 33961 0 +1159.40(+3.53%)
Jul 08, 2021 33995 32101 32802 0 -1147.90(-3.38%)
Jul 07, 2021 35059 33884 33950 0 -148.90(-0.44%)
Jul 06, 2021 35100 33511 34099 0 +75.10(+0.22%)
Jul 05, 2021 35459 33143 34024 0 -1402.70(-3.96%)
Jul 04, 2021 35960 34404 35426 0 +961.80(+2.79%)
Jul 03, 2021 34960 33333 34464 0 +698.30(+2.07%)
Jul 02, 2021 33982 32700 33766 0 +260.20(+0.78%)
Jul 01, 2021 35212 32701 33506 0 -1494.10(-4.27%)
Jun 30, 2021 36121 34049 35000 0 -1039.70(-2.88%)
Jun 29, 2021 36624 34240 36040 0 +1744.20(+5.09%)
Jun 28, 2021 35357 33878 34296 0 -77.30(-0.22%)
Jun 27, 2021 34639 31732 34373 0 +2583.00(+8.13%)
Jun 26, 2021 32714 30083 31790 0 +223.90(+0.71%)
Jun 25, 2021 35517 31271 31566 0 -3199.70(-9.20%)
Jun 24, 2021 35289 32314 34766 0 +1221.40(+3.64%)
Jun 23, 2021 35000 31671 33544 0 +1195.70(+3.70%)
Jun 22, 2021 33316 28600 32349 0 +434.40(+1.36%)
Jun 21, 2021 35764 31239 31914 0 -3688.70(-10.36%)
Jun 20, 2021 36125 33337 35603 0 -17.10(-0.05%)
Jun 19, 2021 36440 34718 35620 0 -85.10(-0.24%)
Jun 18, 2021 38209 35144 35705 0 -2253.50(-5.94%)
Jun 17, 2021 39553 37350 37959 0 -250.60(-0.66%)
Jun 16, 2021 40507 38095 38209 0 -2053.50(-5.10%)
Jun 15, 2021 41342 39526 40263 0 -195.50(-0.48%)
Jun 14, 2021 41050 38758 40458 0 +1550.00(+3.98%)
Jun 13, 2021 39386 34784 38908 0 +3131.90(+8.75%)
Jun 12, 2021 37446 34630 35776 0 -1273.20(-3.44%)
Jun 11, 2021 37681 35958 37050 0 +253.40(+0.69%)
Jun 10, 2021 38446 35825 36796 0 -660.00(-1.76%)
Jun 09, 2021 37456 32424 37456 0 +3987.50(+11.91%)
Jun 08, 2021 34086 31025 33469 0 -375.30(-1.11%)
Jun 07, 2021 36808 33559 33844 0 -1818.50(-5.10%)
Jun 06, 2021 36511 35250 35662 0 +394.30(+1.12%)
Jun 05, 2021 37928 34850 35268 0 -1510.40(-4.11%)
Jun 04, 2021 39277 35577 36778 0 -2328.30(-5.95%)
Jun 03, 2021 39490 37176 39107 0 +1398.70(+3.71%)
Jun 02, 2021 38256 35933 37708 0 +1012.60(+2.76%)
Jun 01, 2021 37927 35700 36696 0 -581.90(-1.56%)
May 31, 2021 37486 34195 37277 0 +1628.80(+4.57%)
May 30, 2021 36517 33425 35649 0 +651.40(+1.86%)
May 29, 2021 37348 33650 34997 0 -444.00(-1.25%)
May 28, 2021 38905 34710 35441 0 -3072.30(-7.98%)
May 27, 2021 40430 37213 38514 0 -680.80(-1.74%)
May 26, 2021 40904 37860 39194 0 +888.70(+2.32%)
May 25, 2021 40000 36487 38306 0 -274.40(-0.71%)
May 24, 2021 39960 34426 38580 0 +3715.60(+10.66%)
May 23, 2021 38312 31108 34864 0 -2883.00(-7.64%)
May 22, 2021 38888 35260 37747 0 +342.30(+0.92%)
May 21, 2021 42298 33520 37405 0 -3598.40(-8.78%)
May 20, 2021 43000 35000 41004 0 +3060.20(+8.07%)
May 19, 2021 43602 30066 37943 0 -4828.70(-11.29%)
May 18, 2021 45872 42024 42772 0 -399.50(-0.93%)
May 17, 2021 46648 42100 43172 0 -2657.10(-5.80%)
May 16, 2021 49800 43769 45829 0 -1675.60(-3.53%)
May 15, 2021 50711 46895 47504 0 -2508.00(-5.01%)
May 14, 2021 51572 48876 50012 0 +740.40(+1.50%)
May 13, 2021 52023 45700 49272 0 -2523.90(-4.87%)
May 12, 2021 58021 51298 51796 0 -4582.90(-8.13%)
May 11, 2021 56972 54500 56379 0 +707.30(+1.27%)
May 10, 2021 59603 53500 55671 0 -2767.30(-4.74%)
May 09, 2021 59301 56256 58439 0 -210.00(-0.36%)
May 08, 2021 59564 56978 58649 0 +1257.10(+2.19%)
May 07, 2021 58744 55288 57392 0 +778.30(+1.37%)
May 06, 2021 58421 55283 56613 0 -596.10(-1.04%)
May 05, 2021 57977 52924 57209 0 +3021.20(+5.58%)
May 04, 2021 57517 53259 54188 0 -3048.90(-5.33%)
May 03, 2021 59000 56458 57237 0 +690.40(+1.22%)
May 02, 2021 58034 56064 56547 0 -1357.60(-2.34%)
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.