FinancialContent is the trusted provider of stock market information to the media industry.
Bitcoin (Coinbase) (DC: USD-COINBASE)
3,494.12   UNCHANGED
Last Price  /  Updated: 2:08 PM EST, Dec 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 388.33 388.33 391.34 0 +19.08(+5.13%)
Sep 29, 2014 377.60 377.60 372.26 0 -3.77(-1.00%)
Sep 28, 2014 375.77 375.77 376.03 0 -24.99(-6.23%)
Sep 27, 2014 412.41 412.41 401.02 0 -6.00(-1.47%)
Sep 26, 2014 412.41 412.41 407.02 0 -2.25(-0.55%)
Sep 25, 2014 412.41 412.41 409.27 0 -15.27(-3.60%)
Sep 24, 2014 427.01 427.01 424.54 0 -12.60(-2.88%)
Sep 23, 2014 442.42 442.42 437.14 0 +38.10(+9.55%)
Sep 22, 2014 405.02 405.02 399.04 0 -1.38(-0.34%)
Sep 21, 2014 396.06 396.06 400.42 0 -12.65(-3.06%)
Sep 20, 2014 428.97 428.97 413.07 0 +15.98(+4.02%)
Sep 19, 2014 428.97 428.97 397.09 0 -30.74(-7.19%)
Sep 18, 2014 428.97 428.97 427.83 0 -25.93(-5.71%)
Sep 17, 2014 447.04 447.04 453.76 0 -9.78(-2.11%)
Sep 16, 2014 463.48 463.48 463.54 0 -8.61(-1.82%)
Sep 15, 2014 476.67 476.67 472.15 0 -3.79(-0.80%)
Sep 14, 2014 475.05 475.05 475.94 0 -1.78(-0.37%)
Sep 13, 2014 474.75 474.75 477.72 0 +3.94(+0.83%)
Sep 12, 2014 474.75 474.75 473.78 0 -3.80(-0.80%)
Sep 11, 2014 474.75 474.75 477.58 0 -0.28(-0.06%)
Sep 10, 2014 480.99 480.99 477.86 0 +4.38(+0.93%)
Sep 09, 2014 473.23 473.23 473.48 0 +5.59(+1.19%)
Sep 08, 2014 469.43 469.43 467.89 0 -7.46(-1.57%)
Sep 07, 2014 479.45 479.45 475.35 0 -4.49(-0.94%)
Sep 06, 2014 489.25 489.25 479.84 0 +1.54(+0.32%)
Sep 05, 2014 489.25 489.25 478.30 0 -12.67(-2.58%)
Sep 04, 2014 489.25 489.25 490.97 0 +16.92(+3.57%)
Sep 03, 2014 476.05 476.05 474.05 0 +1.01(+0.21%)
Sep 02, 2014 478.03 478.03 473.04 0 -1.96(-0.41%)
Sep 01, 2014 481.05 481.05 475.00 0 -5.96(-1.24%)
Aug 31, 2014 481.85 481.85 480.96 0 -20.95(-4.17%)
Aug 30, 2014 507.05 507.05 501.91 0 -7.62(-1.50%)
Aug 29, 2014 507.05 507.05 509.53 0 +2.49(+0.49%)
Aug 28, 2014 507.05 507.05 507.04 0 -4.14(-0.81%)
Aug 27, 2014 515.15 515.15 511.18 0 -1.33(-0.26%)
Aug 26, 2014 509.78 509.78 512.51 0 +11.63(+2.32%)
Aug 25, 2014 504.37 504.37 500.88 0 -6.83(-1.35%)
Aug 24, 2014 510.84 510.84 507.71 0 +10.77(+2.17%)
Aug 23, 2014 525.24 525.24 496.94 0 -20.71(-4.00%)
Aug 22, 2014 525.24 525.24 517.65 0 -2.29(-0.44%)
Aug 21, 2014 525.24 525.24 519.94 0 +2.90(+0.56%)
Aug 20, 2014 514.50 514.50 517.04 0 +27.04(+5.52%)
Aug 19, 2014 485.95 485.95 490.00 0 +23.38(+5.01%)
Aug 18, 2014 464.80 464.80 466.62 0 -28.92(-5.84%)
Aug 17, 2014 489.67 489.67 495.54 0 -27.51(-5.26%)
Aug 16, 2014 512.62 512.62 523.05 0 +19.14(+3.80%)
Aug 15, 2014 512.62 512.62 503.91 0 -4.65(-0.91%)
Aug 14, 2014 512.62 512.62 508.56 0 -40.87(-7.44%)
Aug 13, 2014 545.10 545.10 549.43 0 -19.89(-3.49%)
Aug 12, 2014 568.71 568.71 569.32 0 -5.85(-1.02%)
Aug 11, 2014 574.02 574.02 575.17 0 -15.87(-2.69%)
Aug 10, 2014 587.00 587.00 591.04 0 +0.99(+0.17%)
Aug 09, 2014 590.05 0 +0.49(+0.08%)
Aug 08, 2014 590.06 590.06 589.56 0 +2.71(+0.46%)
Aug 07, 2014 590.06 590.06 586.85 0 +5.77(+0.99%)
Aug 06, 2014 583.93 583.93 581.08 0 +0.79(+0.14%)
Aug 05, 2014 588.04 588.04 578.63 580.29 0 -7.35(-1.25%)
Aug 04, 2014 587.06 595.76 582.06 587.64 0 +1.37(+0.23%)
Aug 03, 2014 593.42 594.05 578.27 586.27 0 -7.19(-1.21%)
Aug 02, 2014 600.57 601.94 585.00 593.46 0 -5.59(-0.93%)
Aug 01, 2014 583.14 607.26 581.83 599.05 0 +11.63(+1.98%)
Jul 31, 2014 563.85 589.05 563.77 587.42 0 +28.89(+5.17%)
Jul 30, 2014 563.77 563.77 558.53 0 -26.38(-4.51%)
Jul 29, 2014 584.93 584.93 584.91 0 -3.16(-0.54%)
Jul 28, 2014 589.06 589.06 588.07 0 -4.27(-0.72%)
Jul 27, 2014 593.23 593.23 592.34 0 -3.77(-0.63%)
Jul 26, 2014 602.29 602.29 596.11 0 -6.64(-1.10%)
Jul 25, 2014 602.29 602.29 602.75 0 +1.14(+0.19%)
Jul 24, 2014 602.29 602.29 601.61 0 -19.43(-3.13%)
Jul 23, 2014 622.01 623.06 615.51 621.04 0 -1.30(-0.21%)
Jul 22, 2014 622.02 625.05 618.91 622.34 0 +0.33(+0.05%)
Jul 21, 2014 623.43 628.06 615.00 622.01 0 -1.25(-0.20%)
Jul 20, 2014 631.06 631.56 620.00 623.26 0 -7.80(-1.24%)
Jul 19, 2014 630.06 633.02 625.06 631.06 0 +3.97(+0.63%)
Jul 18, 2014 624.63 632.06 618.46 627.09 0 +3.58(+0.57%)
Jul 17, 2014 614.83 629.06 609.94 623.51 0 +4.57(+0.74%)
Jul 16, 2014 623.76 626.11 612.17 618.94 0 -1.56(-0.25%)
Jul 15, 2014 621.48 626.11 616.09 620.50 0 -0.90(-0.14%)
Jul 14, 2014 630.88 633.14 617.70 621.40 0 -9.73(-1.54%)
Jul 13, 2014 637.50 639.88 627.49 631.13 0 -3.89(-0.61%)
Jul 12, 2014 634.14 641.17 628.70 635.02 0 -1.11(-0.17%)
Jul 11, 2014 619.10 636.14 614.13 636.13 0 +16.27(+2.62%)
Jul 10, 2014 625.12 625.47 608.00 619.86 0 -5.70(-0.91%)
Jul 09, 2014 627.12 628.01 618.81 625.56 0 +1.33(+0.21%)
Jul 08, 2014 622.62 627.75 616.89 624.23 0 -1.39(-0.22%)
Jul 07, 2014 634.62 637.14 613.00 625.62 0 -10.52(-1.65%)
Jul 06, 2014 627.93 640.14 623.96 636.14 0 +8.54(+1.36%)
Jul 05, 2014 628.13 634.11 624.35 627.60 0 -8.54(-1.34%)
Jul 04, 2014 645.37 651.65 620.00 636.14 0 -7.92(-1.23%)
Jul 03, 2014 650.00 653.97 638.80 644.06 0 -5.86(-0.90%)
Jul 02, 2014 647.86 659.41 638.00 649.92 0 +5.58(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.