Stock Quote

Bitcoin Composite (DC: BITCOMP )

20,047.00 +951.00 (+4.98%)
Streaming Realtime Price Updated: 1:34 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19864 18143 19481 0 +1277.70(+7.02%)
Nov 29, 2020 18352 17535 18203 0 +420.70(+2.37%)
Nov 28, 2020 17896 16875 17783 0 +704.40(+4.12%)
Nov 27, 2020 17472 16436 17078 0 -57.00(-0.33%)
Nov 26, 2020 18911 16218 17135 0 -1579.30(-8.44%)
Nov 25, 2020 19490 18471 18715 0 -417.10(-2.18%)
Nov 24, 2020 19442 18069 19132 0 +743.50(+4.04%)
Nov 23, 2020 18786 18002 18388 0 -138.40(-0.75%)
Nov 22, 2020 18771 17600 18527 0 -161.20(-0.86%)
Nov 21, 2020 18977 18333 18688 0 +36.00(+0.19%)
Nov 20, 2020 18825 17756 18652 0 +857.40(+4.82%)
Nov 19, 2020 18190 17347 17794 0 +49.10(+0.28%)
Nov 18, 2020 18483 17042 17745 0 +82.50(+0.47%)
Nov 17, 2020 17868 16570 17663 0 +882.20(+5.26%)
Nov 16, 2020 16895 15876 16781 0 +782.40(+4.89%)
Nov 15, 2020 16170 15786 15998 0 -107.90(-0.67%)
Nov 14, 2020 16355 15715 16106 0 -203.30(-1.25%)
Nov 13, 2020 16494 15970 16309 0 +25.10(+0.15%)
Nov 12, 2020 16370 15481 16284 0 +538.10(+3.42%)
Nov 11, 2020 15991 15290 15746 0 +399.40(+2.60%)
Nov 10, 2020 15483 15092 15347 0 +45.80(+0.30%)
Nov 09, 2020 15854 14825 15301 0 -199.10(-1.28%)
Nov 08, 2020 15665 14727 15500 0 +620.10(+4.17%)
Nov 07, 2020 15779 14351 14880 0 -774.20(-4.95%)
Nov 06, 2020 15969 15196 15654 0 -1.70(-0.01%)
Nov 05, 2020 15771 14083 15656 0 +1523.00(+10.78%)
Nov 04, 2020 14278 13521 14133 0 +63.50(+0.45%)
Nov 03, 2020 14084 13288 14069 0 +463.10(+3.40%)
Nov 02, 2020 13842 13220 13606 0 -120.90(-0.88%)
Nov 01, 2020 13908 13629 13727 0 -59.30(-0.43%)
Oct 31, 2020 14100 13421 13786 0 +160.20(+1.18%)
Oct 30, 2020 13676 13129 13626 0 +144.40(+1.07%)
Oct 29, 2020 13650 12993 13482 0 +180.20(+1.35%)
Oct 28, 2020 13865 12892 13302 0 -396.90(-2.90%)
Oct 27, 2020 13788 13057 13699 0 +620.40(+4.74%)
Oct 26, 2020 13250 12774 13078 0 +35.90(+0.28%)
Oct 25, 2020 13364 12904 13042 0 -41.50(-0.32%)
Oct 24, 2020 13183 12887 13084 0 +119.50(+0.92%)
Oct 23, 2020 13037 12730 12964 0 -26.00(-0.20%)
Oct 22, 2020 13208 12687 12990 0 +124.40(+0.97%)
Oct 21, 2020 13235 11899 12866 0 +914.70(+7.65%)
Oct 20, 2020 12060 11680 11951 0 +213.90(+1.82%)
Oct 19, 2020 11840 11410 11737 0 +262.00(+2.28%)
Oct 18, 2020 11500 11353 11475 0 +123.10(+1.08%)
Oct 17, 2020 11416 11264 11352 0 +15.00(+0.13%)
Oct 16, 2020 11549 11200 11337 0 -165.30(-1.44%)
Oct 15, 2020 11624 11250 11502 0 +99.30(+0.87%)
Oct 14, 2020 11555 11287 11403 0 -37.00(-0.32%)
Oct 13, 2020 11567 11314 11440 0 -109.70(-0.95%)
Oct 12, 2020 11732 11176 11550 0 +178.80(+1.57%)
Oct 11, 2020 11447 11267 11371 0 +66.10(+0.58%)
Oct 10, 2020 11496 11050 11305 0 +216.50(+1.95%)
Oct 09, 2020 11118 10826 11088 0 +198.60(+1.82%)
Oct 08, 2020 10957 10535 10890 0 +233.00(+2.19%)
Oct 07, 2020 10683 10548 10657 0 +63.40(+0.60%)
Oct 06, 2020 10806 10525 10594 0 -165.00(-1.53%)
Oct 05, 2020 10805 10621 10758 0 +95.50(+0.90%)
Oct 04, 2020 10700 10525 10663 0 +104.40(+0.99%)
Oct 03, 2020 10606 10500 10559 0 -14.40(-0.14%)
Oct 02, 2020 10668 10380 10573 0 -24.40(-0.23%)
Oct 01, 2020 10940 10437 10597 0 -169.90(-1.58%)
Sep 30, 2020 10854 10659 10767 0 -80.30(-0.74%)
Sep 29, 2020 10865 10628 10848 0 +111.30(+1.04%)
Sep 28, 2020 10950 10720 10736 0 -4.00(-0.04%)
Sep 27, 2020 10807 10594 10740 0 +3.90(+0.04%)
Sep 26, 2020 10830 10655 10736 0 +58.30(+0.55%)
Sep 25, 2020 10763 10553 10678 0 -74.00(-0.69%)
Sep 24, 2020 10796 10193 10752 0 +536.00(+5.25%)
Sep 23, 2020 10541 10138 10216 0 -295.70(-2.81%)
Sep 22, 2020 10573 10353 10512 0 +55.00(+0.53%)
Sep 21, 2020 10997 10287 10457 0 -418.50(-3.85%)
Sep 20, 2020 11089 10756 10875 0 -194.70(-1.76%)
Sep 19, 2020 11183 10890 11070 0 +163.70(+1.50%)
Sep 18, 2020 11040 10816 10906 0 -29.30(-0.27%)
Sep 17, 2020 11054 10739 10936 0 -33.10(-0.30%)
Sep 16, 2020 11100 10663 10969 0 +209.90(+1.95%)
Sep 15, 2020 10940 10611 10759 0 +96.00(+0.90%)
Sep 14, 2020 10765 10250 10663 0 +331.90(+3.21%)
Sep 13, 2020 10577 10215 10331 0 -86.90(-0.83%)
Sep 12, 2020 10482 10275 10418 0 +47.00(+0.45%)
Sep 11, 2020 10409 10200 10371 0 +52.00(+0.50%)
Sep 10, 2020 10496 10193 10319 0 +124.00(+1.22%)
Sep 09, 2020 10353 9981 10195 0 +88.40(+0.87%)
Sep 08, 2020 10446 9825 10106 0 -276.50(-2.66%)
Sep 07, 2020 10416 9880 10383 0 +160.00(+1.57%)
Sep 06, 2020 10353 10000 10223 0 +133.80(+1.33%)
Sep 05, 2020 10568 9850 10089 0 -378.30(-3.61%)
Sep 04, 2020 10647 9902 10467 0 +316.90(+3.12%)
Sep 03, 2020 11477 10090 10150 0 -1280.40(-11.20%)
Sep 02, 2020 12014 11155 11431 0 -575.90(-4.80%)
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.