Bitcoin Composite (DC: BITCOMP )

55,764.48 -3187.90 (-5.41%)
Streaming Realtime Price Updated: 4:34 PM EST, Nov 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2021 55382 53540 54594 0 +902.01(+1.68%)
Nov 26, 2021 59207 53524 53692 0 -5401.32(-9.14%)
Nov 25, 2021 59445 56998 59094 0 +2076.97(+3.64%)
Nov 24, 2021 57765 55895 57017 0 -618.94(-1.07%)
Nov 23, 2021 57898 55129 57636 0 +1143.65(+2.02%)
Nov 22, 2021 59517 55629 56492 0 -2757.11(-4.65%)
Nov 21, 2021 60091 58526 59249 0 -409.78(-0.69%)
Nov 20, 2021 59833 57424 59659 0 +1735.31(+3.00%)
Nov 19, 2021 58402 55640 57924 0 +1156.57(+2.04%)
Nov 18, 2021 60978 56516 56767 0 -3298.83(-5.49%)
Nov 17, 2021 60888 58400 60066 0 -252.91(-0.42%)
Nov 16, 2021 63851 58563 60319 0 -3283.92(-5.16%)
Nov 15, 2021 66387 63349 63603 0 -1124.39(-1.74%)
Nov 14, 2021 65351 63596 64727 0 +439.91(+0.68%)
Nov 13, 2021 64980 63400 64287 0 +222.88(+0.35%)
Nov 12, 2021 65498 62295 64064 0 -1035.20(-1.59%)
Nov 11, 2021 65625 64140 65099 0 +741.90(+1.15%)
Nov 10, 2021 69000 62857 64358 0 -2921.97(-4.34%)
Nov 09, 2021 68564 66250 67280 0 -278.87(-0.41%)
Nov 08, 2021 67804 62882 67558 0 +4499.61(+7.14%)
Nov 07, 2021 63119 61386 63059 0 +1589.35(+2.59%)
Nov 06, 2021 61610 60110 61469 0 +565.76(+0.93%)
Nov 05, 2021 62667 60769 60904 0 -556.04(-0.90%)
Nov 04, 2021 63137 60725 61460 0 -1438.73(-2.29%)
Nov 03, 2021 63567 60018 62898 0 +66.76(+0.11%)
Nov 02, 2021 64300 60670 62832 0 +1715.36(+2.81%)
Nov 01, 2021 62500 59500 61116 0 -391.84(-0.64%)
Oct 31, 2021 62439 60000 61508 0 -34.01(-0.06%)
Oct 30, 2021 62376 60660 61542 0 -672.20(-1.08%)
Oct 29, 2021 62972 60155 62214 0 +1661.93(+2.74%)
Oct 28, 2021 62524 56425 60552 0 +1979.00(+3.38%)
Oct 27, 2021 61489 58100 58573 0 -1817.66(-3.01%)
Oct 26, 2021 63299 59830 60391 0 -2678.49(-4.25%)
Oct 25, 2021 63734 60670 63070 0 +2186.07(+3.59%)
Oct 24, 2021 61497 59510 60884 0 -397.60(-0.65%)
Oct 23, 2021 61737 59634 61281 0 +457.56(+0.75%)
Oct 22, 2021 63757 59954 60824 0 -1470.82(-2.36%)
Oct 21, 2021 66664 61850 62294 0 -3766.79(-5.70%)
Oct 20, 2021 67016 63529 66061 0 +1797.56(+2.80%)
Oct 19, 2021 64367 61350 64264 0 +2341.66(+3.78%)
Oct 18, 2021 62679 59013 61922 0 +693.31(+1.13%)
Oct 17, 2021 61646 58933 61229 0 +252.27(+0.41%)
Oct 16, 2021 62352 60100 60976 0 -358.70(-0.58%)
Oct 15, 2021 62945 56877 61335 0 +4091.58(+7.15%)
Oct 14, 2021 58550 56831 57243 0 -89.25(-0.16%)
Oct 13, 2021 57774 54231 57333 0 +1094.30(+1.95%)
Oct 12, 2021 57701 53909 56238 0 -1046.76(-1.83%)
Oct 11, 2021 57856 54376 57285 0 +2461.29(+4.49%)
Oct 10, 2021 56561 51000 54824 0 -208.22(-0.38%)
Oct 09, 2021 55512 53675 55032 0 +1096.85(+2.03%)
Oct 08, 2021 56168 53623 53935 0 +66.69(+0.12%)
Oct 07, 2021 55634 53290 53869 0 -1645.74(-2.96%)
Oct 06, 2021 55800 50429 55514 0 +4005.20(+7.78%)
Oct 05, 2021 51915 49063 51509 0 +2189.40(+4.44%)
Oct 04, 2021 49531 46900 49320 0 +1153.07(+2.39%)
Oct 03, 2021 49226 47120 48167 0 +465.66(+0.98%)
Oct 02, 2021 48362 47468 47701 0 -340.97(-0.71%)
Oct 01, 2021 48500 43291 48042 0 +4223.90(+9.64%)
Sep 30, 2021 44118 41385 43818 0 +2368.35(+5.71%)
Sep 29, 2021 42596 40750 41450 0 -76.03(-0.18%)
Sep 28, 2021 42821 41100 41526 0 -1247.77(-2.92%)
Sep 27, 2021 44378 42599 42774 0 -165.03(-0.38%)
Sep 26, 2021 43956 40808 42939 0 +192.17(+0.45%)
Sep 25, 2021 43011 41690 42746 0 -170.23(-0.40%)
Sep 24, 2021 45160 40693 42917 0 -1777.31(-3.98%)
Sep 23, 2021 45013 43105 44694 0 +1126.65(+2.59%)
Sep 22, 2021 44032 40179 43567 0 +3069.18(+7.58%)
Sep 21, 2021 43643 39573 40498 0 -2090.42(-4.91%)
Sep 20, 2021 47369 42454 42589 0 -4609.29(-9.77%)
Sep 19, 2021 48390 46860 47198 0 -955.83(-1.98%)
Sep 18, 2021 48834 47053 48154 0 +1026.60(+2.18%)
Sep 17, 2021 48179 46712 47127 0 -636.60(-1.33%)
Sep 16, 2021 48505 47035 47764 0 -425.04(-0.88%)
Sep 15, 2021 48466 46702 48189 0 +1220.58(+2.60%)
Sep 14, 2021 47273 44704 46968 0 +2008.88(+4.47%)
Sep 13, 2021 46896 43400 44959 0 -1403.73(-3.03%)
Sep 12, 2021 46492 44753 46363 0 +1179.68(+2.61%)
Sep 11, 2021 45993 44694 45183 0 +446.25(+1.00%)
Sep 10, 2021 47029 44125 44737 0 -1804.70(-3.88%)
Sep 09, 2021 47420 45550 46542 0 +211.81(+0.46%)
Sep 08, 2021 47387 44437 46330 0 -781.34(-1.66%)
Sep 07, 2021 52956 42900 47111 0 -5453.10(-10.37%)
Sep 06, 2021 52728 51024 52564 0 +837.42(+1.62%)
Sep 05, 2021 51900 49500 51727 0 +1843.93(+3.70%)
Sep 04, 2021 50571 49388 49883 0 +148.17(+0.30%)
Sep 03, 2021 51050 48352 49735 0 +357.68(+0.72%)
Sep 02, 2021 50390 48539 49377 0 +677.08(+1.39%)
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.