Stock Quote

Bitcoin Composite (DC: BITCOMP )

16,491.00 +274.00 (+1.69%)
Streaming Realtime Price Updated: 6:44 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2022 24190 23241 23346 0 -253.50(-1.07%)
Jul 30, 2022 24676 23523 23599 0 -528.00(-2.19%)
Jul 29, 2022 24445 23438 24127 0 +307.30(+1.29%)
Jul 28, 2022 24199 22600 23820 0 +931.20(+4.07%)
Jul 27, 2022 23113 21048 22889 0 +1782.50(+8.45%)
Jul 26, 2022 21670 20700 21106 0 -550.20(-2.54%)
Jul 25, 2022 22767 21516 21656 0 -1102.10(-4.84%)
Jul 24, 2022 23007 22272 22759 0 +231.00(+1.03%)
Jul 23, 2022 23006 21944 22528 0 -199.50(-0.88%)
Jul 22, 2022 23761 22512 22727 0 -463.70(-2.00%)
Jul 21, 2022 23430 22340 23191 0 -44.80(-0.19%)
Jul 20, 2022 24280 22894 23236 0 -106.80(-0.46%)
Jul 19, 2022 23800 21578 23342 0 +1171.30(+5.28%)
Jul 18, 2022 22760 20751 22171 0 +1315.40(+6.31%)
Jul 17, 2022 21664 20827 20856 0 -322.80(-1.52%)
Jul 16, 2022 21577 20473 21178 0 +357.00(+1.71%)
Jul 15, 2022 21186 20369 20822 0 +276.30(+1.34%)
Jul 14, 2022 20880 19608 20545 0 +518.50(+2.59%)
Jul 13, 2022 20368 18906 20027 0 +674.70(+3.49%)
Jul 12, 2022 20036 19237 19352 0 -609.00(-3.05%)
Jul 11, 2022 20872 19869 19961 0 -878.40(-4.22%)
Jul 10, 2022 21623 20630 20839 0 -757.70(-3.51%)
Jul 09, 2022 21955 21311 21597 0 -312.50(-1.43%)
Jul 08, 2022 22401 21164 21910 0 +246.50(+1.14%)
Jul 07, 2022 21847 20238 21663 0 +1077.20(+5.23%)
Jul 06, 2022 20649 19750 20586 0 +417.50(+2.07%)
Jul 05, 2022 20720 19282 20168 0 -94.60(-0.47%)
Jul 04, 2022 20287 19032 20263 0 +1041.60(+5.42%)
Jul 03, 2022 19616 18764 19221 0 +1.20(+0.01%)
Jul 02, 2022 19425 18960 19220 0 -168.30(-0.87%)
Jul 01, 2022 20895 18945 19388 0 +402.60(+2.12%)
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%)
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.