December 15th, 2015

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

17,172.46 -14.12 (-0.08%)
Streaming Realtime Price Updated: 12:16 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 596.00 647.09 592.23 646.00 0 +53.41(+9.01%)
Jun 29, 2014 596.90 601.79 589.56 592.59 0 -3.41(-0.57%)
Jun 28, 2014 582.27 604.21 575.21 596.00 0 +19.00(+3.29%)
Jun 27, 2014 573.85 590.00 570.26 577.00 0 +6.79(+1.19%)
Jun 26, 2014 563.65 574.69 554.45 570.21 0 +0.10(+0.02%)
Jun 25, 2014 583.00 586.60 555.11 570.11 0 -15.89(-2.71%)
Jun 24, 2014 588.24 588.67 581.98 586.00 0 -2.00(-0.34%)
Jun 23, 2014 599.99 601.00 580.46 588.00 0 -10.22(-1.71%)
Jun 22, 2014 592.14 605.05 587.82 598.22 0 +6.08(+1.03%)
Jun 21, 2014 594.01 596.29 580.00 592.14 0 -0.28(-0.05%)
Jun 20, 2014 595.50 605.84 580.51 592.42 0 -10.91(-1.81%)
Jun 19, 2014 607.87 609.98 601.11 603.33 0 +0.33(+0.05%)
Jun 18, 2014 607.86 616.00 599.90 603.00 0 -1.34(-0.22%)
Jun 17, 2014 595.01 608.00 580.00 604.34 0 +12.04(+2.03%)
Jun 16, 2014 571.56 610.00 569.12 592.30 0 +19.94(+3.48%)
Jun 15, 2014 559.06 576.64 552.11 572.36 0 +18.37(+3.32%)
Jun 14, 2014 588.07 593.53 538.38 553.99 0 -27.65(-4.75%)
Jun 13, 2014 572.00 611.99 550.00 581.64 0 -7.35(-1.25%)
Jun 12, 2014 619.00 632.89 585.56 588.99 0 -68.33(-10.40%)
Jun 05, 2014 657.32 657.32 657.32 0 +8.52(+1.31%)
Jun 04, 2014 668.71 673.87 621.86 648.80 0 -24.70(-3.67%)
Jun 03, 2014 671.90 680.99 649.61 673.50 0 +18.50(+2.82%)
Jun 02, 2014 656.00 669.88 613.03 655.00 0 -1.00(-0.15%)
Jun 01, 2014 624.78 659.91 620.10 656.00 0 +34.00(+5.47%)
May 31, 2014 622.70 629.40 611.00 622.00 0 +8.74(+1.43%)
May 30, 2014 571.49 617.00 567.03 613.26 0 +44.30(+7.79%)
May 29, 2014 574.50 582.10 560.05 568.96 0 -2.91(-0.51%)
May 28, 2014 577.43 582.26 563.45 571.87 0 -3.28(-0.57%)
May 27, 2014 581.93 595.00 550.22 575.15 0 -5.85(-1.01%)
May 26, 2014 569.82 593.48 565.58 581.00 0 +5.55(+0.96%)
May 25, 2014 525.62 586.34 524.50 575.45 0 +48.00(+9.10%)
May 24, 2014 529.11 532.70 515.40 527.45 0 -3.53(-0.66%)
May 23, 2014 524.88 547.10 519.97 530.98 0 +10.98(+2.11%)
May 22, 2014 494.37 528.87 492.65 520.00 0 +26.31(+5.33%)
May 21, 2014 486.99 499.10 480.96 493.69 0 +3.63(+0.74%)
May 20, 2014 447.08 500.00 446.24 490.06 0 +42.27(+9.44%)
May 19, 2014 446.28 450.00 441.44 447.79 4,530 +1.30(+0.29%)
May 18, 2014 450.68 451.43 444.52 446.49 0 -3.41(-0.76%)
May 17, 2014 449.71 451.48 445.01 449.90 0 -0.27(-0.06%)
May 16, 2014 448.29 452.41 444.50 450.17 0 +4.03(+0.90%)
May 15, 2014 449.00 452.67 444.00 446.14 0 -0.51(-0.11%)
May 14, 2014 438.88 449.34 436.01 446.65 0 +7.72(+1.76%)
May 13, 2014 442.64 443.77 430.61 438.93 0 -3.12(-0.71%)
May 12, 2014 438.50 443.60 431.56 442.05 0 +4.56(+1.04%)
May 11, 2014 455.50 459.24 429.60 437.49 0 -14.28(-3.16%)
May 10, 2014 452.54 455.00 449.75 451.77 0 -0.73(-0.16%)
May 09, 2014 442.01 457.08 437.61 452.50 0 +9.12(+2.06%)
May 08, 2014 448.16 450.08 438.00 443.38 0 -5.02(-1.12%)
May 07, 2014 429.54 452.00 425.67 448.40 0 +18.41(+4.28%)
May 06, 2014 431.80 434.89 420.27 429.99 0 -1.82(-0.42%)
May 05, 2014 438.00 445.00 425.00 431.81 0 -6.88(-1.57%)
May 04, 2014 460.30 442.36 429.55 438.69 0 -1.31(-0.30%)
May 03, 2014 460.30 455.78 431.00 440.00 0 -11.64(-2.58%)
May 02, 2014 460.30 462.99 444.51 451.64 0 -5.83(-1.27%)
May 01, 2014 450.00 465.88 444.79 457.47 0 +8.47(+1.89%)
Apr 30, 2014 447.32 451.88 433.08 449.00 0 +8.75(+1.99%)
Apr 29, 2014 447.13 454.47 432.02 440.25 0 -7.29(-1.63%)
Apr 28, 2014 447.84 452.16 424.00 447.54 0 +3.66(+0.82%)
Apr 27, 2014 498.32 465.00 438.88 443.88 0 -19.28(-4.16%)
Apr 26, 2014 498.32 470.96 451.07 463.16 0 -31.84(-6.43%)
Apr 24, 2014 491.31 497.47 480.00 495.00 6,048 +1.50(+0.30%)
Apr 23, 2014 489.48 495.20 484.61 493.50 7,068 +1.10(+0.22%)
Apr 22, 2014 497.00 504.90 487.50 492.40 6,878 -4.07(-0.82%)
Apr 21, 2014 496.20 515.00 490.00 496.47 8,559 -2.34(-0.47%)
Apr 20, 2014 504.70 516.53 493.00 498.81 6,112 +2.21(+0.45%)
Apr 19, 2014 504.70 507.43 472.81 496.60 10,128 +12.60(+2.60%)
Apr 18, 2014 504.70 508.43 470.00 484.00 12,329 -14.07(-2.82%)
Apr 17, 2014 528.11 537.24 481.63 498.07 22,146 -17.33(-3.36%)
Apr 16, 2014 505.00 548.00 494.02 515.40 32,942 +17.42(+3.50%)
Apr 15, 2014 458.00 515.00 453.16 497.98 28,426 +36.42(+7.89%)
Apr 14, 2014 410.24 475.00 408.00 461.56 32,498 +50.76(+12.36%)
Apr 13, 2014 381.52 429.00 397.16 410.80 10,748 -15.70(-3.68%)
Apr 12, 2014 381.52 439.50 413.72 426.50 11,505 +4.40(+1.04%)
Apr 11, 2014 381.52 432.22 339.79 422.10 52,591 +33.05(+8.50%)
Apr 10, 2014 439.59 444.26 382.70 389.05 39,028 -55.21(-12.43%)
Apr 09, 2014 451.00 457.30 439.50 444.26 7,950 -5.74(-1.28%)
Apr 08, 2014 450.01 459.80 446.24 450.00 5,771 -1.32(-0.29%)
Apr 07, 2014 459.98 464.19 446.00 451.32 7,112 -4.68(-1.03%)
Apr 06, 2014 446.00 465.00 450.20 456.00 6,549 +2.23(+0.49%)
Apr 05, 2014 446.00 456.23 441.25 453.77 5,298 +3.78(+0.84%)
Apr 04, 2014 446.00 459.50 430.77 449.99 16,326 -0.82(-0.18%)
Apr 03, 2014 442.38 465.00 416.11 450.81 28,019 +11.04(+2.51%)
Apr 02, 2014 487.73 494.98 430.00 439.77 33,489 -39.73(-8.29%)
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.