Stock Quote

Bitcoin Composite (DC: BITCOMP )

19,128.00 -44.00 (-0.23%)
Streaming Realtime Price Updated: 12:02 PM EDT, Sep 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -192.10(-0.56%)
Jun 27, 2021 34639 31732 34488 0 +2697.80(+8.49%)
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 -268.70(-0.70%)
Jun 16, 2021 40507 38095 38227 0 -2035.40(-5.06%)
Jun 15, 2021 41342 39526 40263 0 -195.50(-0.48%)
Jun 14, 2021 41050 38758 40458 0 +1569.20(+4.04%)
Jun 13, 2021 39386 34784 38889 0 +3121.90(+8.73%)
Jun 12, 2021 37446 34630 35767 0 -1300.60(-3.51%)
Jun 11, 2021 37681 35958 37068 0 +242.70(+0.66%)
Jun 10, 2021 38446 35825 36825 0 -631.10(-1.68%)
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 -1808.60(-5.07%)
Jun 06, 2021 36511 35250 35652 0 +384.40(+1.09%)
Jun 05, 2021 37928 34850 35268 0 -1534.30(-4.17%)
Jun 04, 2021 39277 35577 36802 0 -2287.80(-5.85%)
Jun 03, 2021 39490 37176 39090 0 +1406.80(+3.73%)
Jun 02, 2021 38256 35933 37683 0 +982.60(+2.68%)
Jun 01, 2021 37927 35700 36701 0 -609.70(-1.63%)
May 31, 2021 37486 34195 37310 0 +1701.40(+4.78%)
May 30, 2021 36517 33425 35609 0 +564.90(+1.61%)
May 29, 2021 37348 33650 35044 0 -397.00(-1.12%)
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 +3747.60(+10.76%)
May 23, 2021 38312 31108 34832 0 -2974.90(-7.87%)
May 22, 2021 38888 35260 37807 0 +402.20(+1.08%)
May 21, 2021 42298 33520 37405 0 -3598.40(-8.78%)
May 20, 2021 43000 35000 41004 0 +3059.20(+8.06%)
May 19, 2021 43602 30066 37944 0 -4827.70(-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 -1679.70(-3.54%)
May 15, 2021 50711 46895 47508 0 -2503.90(-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 -221.90(-0.38%)
May 08, 2021 59564 56978 58660 0 +1269.00(+2.21%)
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%)
May 01, 2021 58549 57050 57904 0 +376.90(+0.66%)
Apr 30, 2021 57561 53087 57527 0 +3901.80(+7.28%)
Apr 29, 2021 55239 52380 53626 0 -1107.20(-2.02%)
Apr 28, 2021 56500 53812 54733 0 -315.20(-0.57%)
Apr 27, 2021 55519 53326 55048 0 +1230.00(+2.29%)
Apr 26, 2021 54405 48823 53818 0 +4646.80(+9.45%)
Apr 25, 2021 50609 47004 49171 0 -1277.40(-2.53%)
Apr 24, 2021 51227 48713 50448 0 -389.50(-0.77%)
Apr 23, 2021 52131 47555 50838 0 -1185.30(-2.28%)
Apr 22, 2021 55492 50450 52023 0 -1983.90(-3.67%)
Apr 21, 2021 56850 53629 54007 0 -2615.70(-4.62%)
Apr 20, 2021 57119 53400 56623 0 +948.50(+1.70%)
Apr 19, 2021 57633 54253 55674 0 -724.40(-1.28%)
Apr 18, 2021 60434 51541 56399 0 -4309.20(-7.10%)
Apr 17, 2021 62596 59677 60708 0 -966.00(-1.57%)
Apr 16, 2021 63580 60042 61674 0 -1548.60(-2.45%)
Apr 15, 2021 63855 61999 63223 0 +215.40(+0.34%)
Apr 14, 2021 64895 61327 63007 0 -292.80(-0.46%)
Apr 13, 2021 63769 59780 63300 0 +3388.70(+5.66%)
Apr 12, 2021 61235 59361 59911 0 +76.30(+0.13%)
Apr 11, 2021 60679 59165 59835 0 +335.80(+0.56%)
Apr 10, 2021 61222 57870 59499 0 +1473.40(+2.54%)
Apr 09, 2021 58890 57657 58026 0 +154.30(+0.27%)
Apr 08, 2021 58146 55680 57872 0 +1459.00(+2.59%)
Apr 07, 2021 58668 55442 56412 0 -1733.80(-2.98%)
Apr 06, 2021 59474 57216 58146 0 -606.80(-1.03%)
Apr 05, 2021 59280 56800 58753 0 +551.50(+0.95%)
Apr 04, 2021 58501 56466 58202 0 +594.70(+1.03%)
Apr 03, 2021 59801 57085 57607 0 -1583.60(-2.68%)
Apr 02, 2021 60103 58450 59190 0 +290.80(+0.49%)
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.