December 15th, 2015

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

19,069.28 -427.03 (-2.19%)
Streaming Realtime Price Updated: 6:28 PM EST, Dec 5, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 970.00 917.50 967.41 9,532 +46.41(+5.04%)
Jan 30, 2017 923.00 910.00 921.00 3,054 +7.22(+0.79%)
Jan 29, 2017 919.99 910.45 913.78 1,343 -3.97(-0.43%)
Jan 28, 2017 920.99 913.08 917.75 1,157 -0.26(-0.03%)
Jan 27, 2017 924.88 908.01 918.01 4,825 +1.87(+0.20%)
Jan 26, 2017 919.49 892.86 916.14 5,159 +22.73(+2.54%)
Jan 25, 2017 904.01 881.48 893.41 5,750 +3.11(+0.35%)
Jan 24, 2017 923.00 886.27 890.30 9,055 -27.50(-3.00%)
Jan 23, 2017 927.57 913.21 917.80 3,493 +0.28(+0.03%)
Jan 22, 2017 937.74 886.76 917.52 7,116 -4.35(-0.47%)
Jan 21, 2017 928.00 895.00 921.87 5,831 +26.23(+2.93%)
Jan 20, 2017 903.50 880.00 895.64 6,625 -6.56(-0.73%)
Jan 19, 2017 910.00 876.74 902.20 11,231 +25.45(+2.90%)
Jan 18, 2017 915.99 851.74 876.75 11,112 -29.85(-3.29%)
Jan 17, 2017 908.50 827.00 906.60 12,202 +75.41(+9.07%)
Jan 16, 2017 835.00 818.09 831.19 6,166 +9.54(+1.16%)
Jan 15, 2017 823.45 808.00 821.65 4,236 +1.99(+0.24%)
Jan 14, 2017 837.76 810.00 819.66 6,685 -4.66(-0.57%)
Jan 13, 2017 831.40 775.00 824.32 11,560 +20.71(+2.58%)
Jan 12, 2017 832.99 751.34 803.61 17,636 +16.73(+2.13%)
Jan 11, 2017 918.40 755.00 786.88 35,741 -121.08(-13.34%)
Jan 10, 2017 912.47 889.41 907.96 8,293 +7.98(+0.89%)
Jan 09, 2017 912.87 875.00 899.98 8,761 -7.70(-0.85%)
Jan 08, 2017 941.81 881.30 907.68 9,068 +10.54(+1.17%)
Jan 07, 2017 906.00 812.28 897.14 20,471 +3.69(+0.41%)
Jan 06, 2017 1027 871.00 893.45 27,852 -100.32(-10.09%)
Jan 05, 2017 1137 885.41 993.77 36,018 -121.23(-10.87%)
Jan 04, 2017 1140 1029 1115 21,687 +78.28(+7.55%)
Jan 03, 2017 1039 999.99 1037 8,822 +25.22(+2.49%)
Jan 02, 2017 1032 990.01 1012 8,277 +9.50(+0.95%)
Jan 01, 2017 1005 960.53 1002 6,845 +37.68(+3.91%)
Dec 31, 2016 966.37 944.11 964.32 4,096 +4.47(+0.47%)
Dec 30, 2016 970.35 931.00 959.85 10,758 -8.98(-0.93%)
Dec 29, 2016 980.74 950.00 968.83 7,940 -6.17(-0.63%)
Dec 28, 2016 975.97 929.46 975.00 12,189 +45.07(+4.85%)
Dec 27, 2016 936.42 891.00 929.93 7,177 +31.17(+3.47%)
Dec 26, 2016 905.18 887.87 898.76 3,500 +7.86(+0.88%)
Dec 25, 2016 894.97 859.00 890.90 4,652 -1.25(-0.14%)
Dec 24, 2016 918.50 878.89 892.15 6,329 -22.35(-2.44%)
Dec 23, 2016 920.00 858.93 914.50 16,247 +54.22(+6.30%)
Dec 22, 2016 875.00 826.01 860.28 12,221 +33.23(+4.02%)
Dec 21, 2016 830.01 796.82 827.05 9,326 +26.05(+3.25%)
Dec 20, 2016 803.00 787.10 801.00 4,031 +10.35(+1.31%)
Dec 19, 2016 794.39 787.01 790.65 3,880 +1.97(+0.25%)
Dec 18, 2016 790.99 780.00 788.68 2,518 +0.28(+0.04%)
Dec 17, 2016 790.88 780.35 788.40 2,572 +8.05(+1.03%)
Dec 16, 2016 782.46 771.24 780.35 3,383 +5.56(+0.72%)
Dec 15, 2016 779.08 771.00 774.79 2,972 -1.50(-0.19%)
Dec 14, 2016 781.00 770.74 776.29 2,387 -2.47(-0.32%)
Dec 13, 2016 793.27 765.10 778.76 4,849 +1.25(+0.16%)
Dec 12, 2016 779.00 768.18 777.51 2,837 +9.32(+1.21%)
Dec 11, 2016 772.33 764.01 768.19 1,381 -4.17(-0.54%)
Dec 10, 2016 774.12 768.11 772.36 2,210 +2.83(+0.37%)
Dec 09, 2016 773.99 766.29 769.53 2,903 +1.30(+0.17%)
Dec 08, 2016 772.01 762.29 768.23 4,908 +1.41(+0.18%)
Dec 07, 2016 769.61 751.78 766.82 4,805 +7.91(+1.04%)
Dec 06, 2016 759.90 747.99 758.91 6,731 +9.22(+1.23%)
Dec 05, 2016 762.09 743.00 749.69 5,591 -10.06(-1.32%)
Dec 04, 2016 762.97 752.41 759.75 3,073 -3.04(-0.40%)
Dec 03, 2016 770.99 752.41 762.79 2,802 -7.20(-0.94%)
Dec 02, 2016 778.07 750.10 769.99 8,087 +18.39(+2.45%)
Dec 01, 2016 754.98 740.18 751.60 6,138 +9.54(+1.29%)
Nov 30, 2016 744.49 727.00 742.06 6,421 +11.07(+1.51%)
Nov 29, 2016 733.29 721.00 730.99 5,198 +1.84(+0.25%)
Nov 28, 2016 732.44 724.10 729.15 4,748 +1.31(+0.18%)
Nov 27, 2016 732.00 722.44 727.84 3,477 -2.03(-0.28%)
Nov 26, 2016 737.56 722.30 729.87 2,299 -7.16(-0.97%)
Nov 25, 2016 737.03 728.00 737.03 3,373 +1.32(+0.18%)
Nov 24, 2016 741.15 729.00 735.71 4,040 -4.47(-0.60%)
Nov 23, 2016 749.98 729.92 740.18 4,485 -9.29(-1.24%)
Nov 22, 2016 750.00 730.27 749.47 4,976 +12.50(+1.70%)
Nov 21, 2016 739.20 727.03 736.97 4,015 +9.88(+1.36%)
Nov 20, 2016 753.82 714.00 727.09 5,524 -22.48(-3.00%)
Nov 19, 2016 755.07 742.63 749.57 2,004 +3.58(+0.48%)
Nov 18, 2016 752.95 731.31 745.99 4,264 +8.99(+1.22%)
Nov 17, 2016 749.98 732.22 737.00 6,893 -0.91(-0.12%)
Nov 16, 2016 742.87 708.44 737.91 11,370 +27.09(+3.81%)
Nov 15, 2016 716.54 702.86 710.82 5,922 +6.12(+0.87%)
Nov 14, 2016 705.89 697.14 704.70 7,281 +3.19(+0.45%)
Nov 13, 2016 703.00 683.23 701.51 6,092 -1.49(-0.21%)
Nov 12, 2016 716.39 701.00 703.00 2,797 -12.82(-1.79%)
Nov 11, 2016 720.94 712.24 715.82 3,371 +1.33(+0.19%)
Nov 10, 2016 722.00 707.00 714.49 4,921 -5.98(-0.83%)
Nov 09, 2016 740.86 705.45 720.47 9,723 +10.28(+1.45%)
Nov 08, 2016 712.92 701.02 710.19 5,547 +3.69(+0.52%)
Nov 07, 2016 710.16 698.26 706.50 2,986 -3.72(-0.52%)
Nov 06, 2016 714.36 697.92 710.22 2,302 +6.59(+0.94%)
Nov 05, 2016 707.34 694.71 703.63 1,969 +0.65(+0.09%)
Nov 04, 2016 707.67 681.00 702.98 5,323 +21.95(+3.22%)
Nov 03, 2016 745.19 670.32 681.03 12,385 -51.96(-7.09%)
Nov 02, 2016 735.93 717.32 732.99 4,049 +6.39(+0.88%)
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.