Stock Quote

Bitcoin Composite (DC: BITCOMP )

29,012.46 -537.92 (-1.82%)
Streaming Realtime Price Updated: 12:28 PM EDT, May 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 29443 28254 28686 0 -677.10(-2.31%)
May 26, 2022 29853 28003 29363 0 -319.20(-1.08%)
May 25, 2022 30190 29314 29682 0 +37.20(+0.13%)
May 24, 2022 29810 28632 29645 0 +593.40(+2.04%)
May 23, 2022 30628 28839 29051 0 -1334.40(-4.39%)
May 22, 2022 30458 29209 30386 0 +909.50(+3.09%)
May 21, 2022 29621 28915 29476 0 -748.90(-2.48%)
May 19, 2022 30505 28615 30225 0 +1444.20(+5.02%)
May 18, 2022 30670 28694 28781 0 -1728.60(-5.67%)
May 17, 2022 30754 29400 30510 0 +506.00(+1.69%)
May 16, 2022 31362 29060 30004 0 -1111.70(-3.57%)
May 15, 2022 31412 29441 31115 0 +1059.60(+3.53%)
May 14, 2022 30282 28561 30056 0 +626.90(+2.13%)
May 13, 2022 30975 28686 29429 0 +456.20(+1.57%)
May 12, 2022 30091 25401 28973 0 +376.90(+1.32%)
May 11, 2022 32148 27758 28596 0 -2489.10(-8.01%)
May 10, 2022 32650 29731 31085 0 +376.20(+1.23%)
May 09, 2022 34224 30331 30709 0 -3418.30(-10.02%)
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 -1015.00(-2.62%)
May 02, 2022 39153 38046 38686 0 +148.00(+0.38%)
May 01, 2022 38672 37400 38538 0 +800.30(+2.12%)
Apr 30, 2022 38787 37597 37738 0 -854.00(-2.21%)
Apr 29, 2022 39924 38174 38592 0 -1183.90(-2.98%)
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 -973.30(-2.35%)
Apr 20, 2022 42220 40893 41379 0 -92.40(-0.22%)
Apr 19, 2022 41754 40579 41471 0 +607.10(+1.49%)
Apr 18, 2022 41101 38547 40864 0 +1213.80(+3.06%)
Apr 17, 2022 40603 39644 39650 0 -820.00(-2.03%)
Apr 16, 2022 40701 40015 40470 0 -5.50(-0.01%)
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 -2688.60(-6.35%)
Apr 10, 2022 43451 41889 42333 0 -180.30(-0.42%)
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 +518.80(+1.13%)
Apr 02, 2022 47218 45650 46008 0 -213.20(-0.46%)
Apr 01, 2022 46740 44244 46221 0 +510.80(+1.12%)
Mar 31, 2022 47624 45533 45710 0 -1476.20(-3.13%)
Mar 30, 2022 47721 46572 47186 0 -267.90(-0.56%)
Mar 29, 2022 48129 46897 47454 0 +182.20(+0.39%)
Mar 28, 2022 48234 46650 47272 0 +530.00(+1.13%)
Mar 27, 2022 46950 44457 46742 0 +2257.40(+5.07%)
Mar 26, 2022 44815 44101 44485 0 +174.40(+0.39%)
Mar 25, 2022 45137 43617 44310 0 +341.00(+0.78%)
Mar 24, 2022 44240 42544 43969 0 +1314.40(+3.08%)
Mar 23, 2022 42789 41779 42655 0 +274.90(+0.65%)
Mar 22, 2022 43337 40901 42380 0 +1388.90(+3.39%)
Mar 21, 2022 41589 40517 40991 0 -313.50(-0.76%)
Mar 20, 2022 42324 40930 41305 0 -918.20(-2.17%)
Mar 19, 2022 42405 41554 42223 0 +379.10(+0.91%)
Mar 18, 2022 42362 40069 41844 0 +851.70(+2.08%)
Mar 17, 2022 41497 40449 40992 0 -154.10(-0.37%)
Mar 16, 2022 41694 38866 41146 0 +1779.80(+4.52%)
Mar 15, 2022 39896 38142 39366 0 -363.20(-0.91%)
Mar 14, 2022 39913 37567 39730 0 +1854.80(+4.90%)
Mar 13, 2022 39312 37596 37875 0 -1224.50(-3.13%)
Mar 12, 2022 39459 38654 39099 0 +219.10(+0.56%)
Mar 11, 2022 40237 38245 38880 0 -687.60(-1.74%)
Mar 10, 2022 42146 38545 39568 0 -2404.10(-5.73%)
Mar 09, 2022 42592 38668 41972 0 +3232.50(+8.34%)
Mar 08, 2022 39377 37885 38739 0 +476.10(+1.24%)
Mar 07, 2022 39557 37170 38263 0 +38.10(+0.10%)
Mar 06, 2022 39701 38100 38225 0 -1150.10(-2.92%)
Mar 05, 2022 39620 38600 39375 0 +325.70(+0.83%)
Mar 04, 2022 42557 38591 39050 0 -3490.80(-8.21%)
Mar 03, 2022 44118 41832 42540 0 -1565.00(-3.55%)
Mar 02, 2022 45332 43350 44105 0 -123.70(-0.28%)
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.