December 15th, 2015

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

17,257.83 +71.25 (+0.41%)
Streaming Realtime Price Updated: 1:33 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 268.00 255.00 264.13 19,955 +7.75(+3.02%)
Jun 29, 2015 256.94 248.15 256.38 15,338 +7.48(+3.01%)
Jun 28, 2015 251.40 247.04 248.90 6,038 -2.27(-0.90%)
Jun 27, 2015 252.00 242.36 251.17 7,119 +7.97(+3.28%)
Jun 26, 2015 243.44 240.00 243.20 5,259 +1.55(+0.64%)
Jun 25, 2015 242.90 239.18 241.65 5,161 +0.96(+0.40%)
Jun 24, 2015 244.14 238.20 240.69 6,591 -3.09(-1.27%)
Jun 23, 2015 247.25 242.14 243.78 5,073 -3.32(-1.34%)
Jun 22, 2015 247.99 242.64 247.10 4,980 +3.73(+1.53%)
Jun 21, 2015 245.00 241.06 243.37 2,004 -1.32(-0.54%)
Jun 20, 2015 245.56 239.93 244.69 4,503 +1.27(+0.52%)
Jun 19, 2015 249.93 242.14 243.42 6,766 -4.67(-1.88%)
Jun 18, 2015 251.58 240.00 248.09 11,166 +2.77(+1.13%)
Jun 17, 2015 257.39 243.20 245.32 17,474 -3.43(-1.38%)
Jun 16, 2015 252.05 234.35 248.75 17,375 +12.83(+5.44%)
Jun 15, 2015 237.09 231.55 235.92 10,453 +4.15(+1.79%)
Jun 14, 2015 234.00 230.94 231.77 3,561 +0.26(+0.11%)
Jun 13, 2015 232.04 228.06 231.51 4,022 +1.90(+0.83%)
Jun 12, 2015 230.70 228.29 229.61 5,894 +0.51(+0.22%)
Jun 11, 2015 229.57 227.25 229.10 4,721 +1.59(+0.70%)
Jun 10, 2015 229.75 226.83 227.51 6,347 -1.98(-0.86%)
Jun 09, 2015 230.79 226.67 229.49 9,116 +1.38(+0.60%)
Jun 08, 2015 229.40 222.09 228.11 8,951 +5.25(+2.36%)
Jun 07, 2015 225.48 221.86 222.86 3,473 -1.50(-0.67%)
Jun 06, 2015 225.26 223.07 224.36 2,692 -0.13(-0.06%)
Jun 05, 2015 225.90 219.03 224.49 8,337 +2.12(+0.95%)
Jun 04, 2015 225.98 222.00 222.37 4,892 -2.74(-1.22%)
Jun 03, 2015 226.99 222.57 225.11 5,730 +0.33(+0.15%)
Jun 02, 2015 226.38 221.34 224.78 7,796 +1.11(+0.50%)
Jun 01, 2015 231.20 220.65 223.67 12,135 -5.37(-2.34%)
May 31, 2015 232.51 228.00 229.04 4,390 -3.03(-1.31%)
May 30, 2015 236.21 231.00 232.07 4,262 -3.95(-1.67%)
May 29, 2015 236.52 234.00 236.02 6,208 -0.44(-0.19%)
May 28, 2015 236.80 234.87 236.46 4,983 +1.12(+0.48%)
May 27, 2015 237.35 234.00 235.34 8,618 -0.87(-0.37%)
May 26, 2015 237.96 234.00 236.21 8,474 +0.70(+0.30%)
May 25, 2015 240.10 233.10 235.51 5,670 -4.09(-1.71%)
May 24, 2015 241.64 237.66 239.60 2,865 +1.89(+0.80%)
May 23, 2015 240.67 237.40 237.71 3,295 -1.28(-0.54%)
May 22, 2015 240.90 232.92 238.99 10,435 +3.50(+1.49%)
May 21, 2015 236.52 233.75 235.49 4,585 +1.69(+0.72%)
May 20, 2015 234.86 231.00 233.80 7,838 +2.11(+0.91%)
May 19, 2015 234.24 230.86 231.69 5,562 -0.55(-0.24%)
May 18, 2015 236.94 231.44 232.24 7,422 -3.81(-1.61%)
May 17, 2015 237.00 234.15 236.05 2,628 +0.45(+0.19%)
May 16, 2015 237.40 234.00 235.60 3,118 -1.52(-0.64%)
May 15, 2015 239.28 235.12 237.12 4,579 +0.17(+0.07%)
May 14, 2015 239.70 232.22 236.95 7,710 +0.05(+0.02%)
May 13, 2015 244.14 235.06 236.90 9,233 -4.40(-1.82%)
May 12, 2015 242.00 237.54 241.30 8,316 +0.29(+0.12%)
May 11, 2015 244.51 237.99 241.01 9,686 +1.93(+0.81%)
May 10, 2015 244.99 238.02 239.08 3,493 -2.32(-0.96%)
May 09, 2015 247.01 238.62 241.40 5,562 -1.76(-0.72%)
May 08, 2015 246.57 235.29 243.16 9,617 +6.34(+2.68%)
May 07, 2015 240.00 227.35 236.82 10,896 +7.04(+3.06%)
May 06, 2015 235.98 227.01 229.78 8,708 -4.59(-1.96%)
May 05, 2015 238.99 229.66 234.37 8,891 -3.56(-1.50%)
May 04, 2015 242.20 236.07 237.93 7,163 -1.25(-0.52%)
May 03, 2015 242.25 232.31 239.18 4,422 +5.28(+2.26%)
May 02, 2015 234.90 229.87 233.90 4,381 +1.94(+0.84%)
May 01, 2015 239.23 231.04 231.96 6,668 -3.79(-1.61%)
Apr 30, 2015 240.00 224.60 235.75 12,474 +10.26(+4.55%)
Apr 29, 2015 226.99 221.81 225.49 8,662 +0.38(+0.17%)
Apr 28, 2015 228.06 221.45 225.11 9,611 -0.92(-0.41%)
Apr 27, 2015 229.93 217.52 226.03 13,509 +6.54(+2.98%)
Apr 26, 2015 227.26 214.98 219.49 11,259 -6.87(-3.03%)
Apr 25, 2015 232.29 225.70 226.36 5,380 -4.68(-2.03%)
Apr 24, 2015 236.00 228.00 231.04 8,565 -4.10(-1.74%)
Apr 23, 2015 236.22 232.01 235.14 8,269 +2.14(+0.92%)
Apr 22, 2015 238.64 229.10 233.00 11,066 -1.13(-0.48%)
Apr 21, 2015 235.61 223.91 234.13 9,531 +10.06(+4.49%)
Apr 20, 2015 226.51 221.43 224.07 6,013 +1.18(+0.53%)
Apr 19, 2015 227.35 221.91 222.89 5,866 -0.25(-0.11%)
Apr 18, 2015 224.72 220.32 223.14 4,700 +0.53(+0.24%)
Apr 17, 2015 228.29 220.00 222.61 7,956 -4.98(-2.19%)
Apr 16, 2015 229.67 221.51 227.59 11,000 +5.87(+2.65%)
Apr 15, 2015 222.43 214.05 221.72 9,768 +5.30(+2.45%)
Apr 14, 2015 224.79 210.00 216.42 18,580 -6.45(-2.89%)
Apr 13, 2015 236.90 219.64 222.87 13,823 -13.43(-5.68%)
Apr 12, 2015 237.50 233.42 236.30 3,181 -1.04(-0.44%)
Apr 11, 2015 239.42 233.00 237.34 4,103 +2.57(+1.09%)
Apr 10, 2015 243.94 231.00 234.77 11,525 -8.76(-3.60%)
Apr 09, 2015 246.30 238.47 243.53 7,990 -0.56(-0.23%)
Apr 08, 2015 254.96 243.06 244.09 11,647 -10.36(-4.07%)
Apr 07, 2015 256.62 251.50 254.45 5,992 -1.38(-0.54%)
Apr 06, 2015 262.98 254.00 255.83 5,994 -4.67(-1.79%)
Apr 05, 2015 261.00 251.65 260.50 5,807 +7.05(+2.78%)
Apr 04, 2015 255.85 250.76 253.45 2,716 -0.34(-0.13%)
Apr 03, 2015 256.67 251.23 253.79 5,062 +0.63(+0.25%)
Apr 02, 2015 256.96 244.52 253.16 9,880 +7.18(+2.92%)
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.