December 15th, 2015

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

18,715.89 -433.57 (-2.26%)
Streaming Realtime Price Updated: 5:42 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 238.27 234.67 236.65 20,870 -0.06(-0.03%)
Sep 29, 2015 240.56 235.09 236.71 19,663 -2.29(-0.96%)
Sep 28, 2015 239.68 231.58 239.00 17,740 +7.09(+3.06%)
Sep 27, 2015 234.63 231.16 231.91 17,353 -1.99(-0.85%)
Sep 26, 2015 235.67 233.00 233.90 15,120 -1.23(-0.52%)
Sep 25, 2015 237.25 232.56 235.13 22,677 +1.94(+0.83%)
Sep 24, 2015 235.52 228.89 233.19 24,029 +3.78(+1.65%)
Sep 23, 2015 231.50 228.00 229.41 13,939 -0.18(-0.08%)
Sep 22, 2015 231.96 223.12 229.59 19,146 +3.66(+1.62%)
Sep 21, 2015 230.34 225.00 225.93 14,135 -4.36(-1.89%)
Sep 20, 2015 231.70 229.01 230.29 13,164 +0.06(+0.03%)
Sep 19, 2015 233.76 229.98 230.23 11,239 -2.06(-0.89%)
Sep 18, 2015 234.40 230.83 232.29 19,448 -0.15(-0.06%)
Sep 17, 2015 235.00 227.00 232.44 14,675 +4.59(+2.01%)
Sep 16, 2015 230.50 223.00 227.85 18,435 -2.12(-0.92%)
Sep 15, 2015 231.21 226.50 229.97 17,011 +0.46(+0.20%)
Sep 14, 2015 232.92 223.99 229.51 17,777 -0.66(-0.29%)
Sep 13, 2015 236.09 228.00 230.17 18,717 -5.44(-2.31%)
Sep 12, 2015 240.00 233.02 235.61 17,285 -4.33(-1.80%)
Sep 11, 2015 240.94 237.50 239.94 13,813 +1.44(+0.60%)
Sep 10, 2015 241.65 234.78 238.50 20,676 +0.54(+0.23%)
Sep 09, 2015 244.22 237.01 237.96 23,265 -6.05(-2.48%)
Sep 08, 2015 246.24 239.89 244.01 24,014 +3.89(+1.62%)
Sep 07, 2015 242.91 238.44 240.12 23,210 -0.33(-0.14%)
Sep 06, 2015 244.20 235.02 240.45 25,762 +5.00(+2.12%)
Sep 05, 2015 237.22 229.23 235.45 20,063 +4.36(+1.89%)
Sep 04, 2015 231.40 226.33 231.09 20,890 +4.30(+1.90%)
Sep 03, 2015 229.96 226.50 226.79 19,714 -1.98(-0.87%)
Sep 02, 2015 230.77 226.00 228.77 21,572 +1.12(+0.49%)
Sep 01, 2015 231.67 226.17 227.65 23,890 -2.19(-0.95%)
Aug 31, 2015 232.49 224.39 229.84 15,743 +1.41(+0.62%)
Aug 30, 2015 232.75 225.04 228.43 15,797 -0.80(-0.35%)
Aug 29, 2015 233.90 226.67 229.23 15,444 -2.80(-1.21%)
Aug 28, 2015 235.93 220.29 232.03 22,724 +8.29(+3.71%)
Aug 27, 2015 228.89 223.17 223.74 14,448 -1.43(-0.64%)
Aug 26, 2015 231.09 219.77 225.17 24,510 +2.99(+1.35%)
Aug 25, 2015 228.04 198.12 222.18 42,121 +10.39(+4.91%)
Aug 24, 2015 228.99 207.73 211.79 37,273 -16.68(-7.30%)
Aug 23, 2015 234.03 225.85 228.47 12,713 -2.00(-0.87%)
Aug 22, 2015 235.20 223.01 230.47 16,002 -2.80(-1.20%)
Aug 21, 2015 236.66 231.77 233.27 10,039 -2.68(-1.14%)
Aug 20, 2015 236.66 226.01 235.95 16,008 +8.85(+3.90%)
Aug 19, 2015 246.00 221.11 227.10 28,560 -18.90(-7.68%)
Aug 18, 2015 256.99 245.05 246.00 11,685 -10.66(-4.15%)
Aug 17, 2015 259.12 254.63 256.66 8,651 +0.57(+0.22%)
Aug 16, 2015 262.20 254.01 256.09 9,784 -4.94(-1.89%)
Aug 15, 2015 266.50 260.45 261.03 5,325 -4.68(-1.76%)
Aug 14, 2015 266.99 262.00 265.71 8,079 +1.06(+0.40%)
Aug 13, 2015 269.37 262.32 264.65 11,012 -3.86(-1.44%)
Aug 12, 2015 271.50 265.71 268.51 9,263 -1.49(-0.55%)
Aug 11, 2015 270.87 263.64 270.00 8,309 +5.68(+2.15%)
Aug 10, 2015 266.79 261.60 264.32 9,762 -0.91(-0.34%)
Aug 09, 2015 268.95 261.01 265.23 8,992 +3.52(+1.35%)
Aug 08, 2015 279.97 260.41 261.71 10,196 -17.30(-6.20%)
Aug 07, 2015 280.43 274.19 279.01 8,545 +2.04(+0.74%)
Aug 06, 2015 281.65 276.60 276.97 7,097 -4.03(-1.43%)
Aug 05, 2015 285.86 280.63 281.00 6,577 -3.65(-1.28%)
Aug 04, 2015 285.88 280.26 284.65 6,335 +1.93(+0.68%)
Aug 03, 2015 285.80 279.52 282.72 6,191 +1.22(+0.43%)
Aug 02, 2015 282.90 276.57 281.50 4,507 +0.73(+0.26%)
Aug 01, 2015 285.16 276.66 280.77 7,105 -3.62(-1.27%)
Jul 31, 2015 289.00 281.80 284.39 7,971 -3.34(-1.16%)
Jul 30, 2015 290.23 284.53 287.73 8,080 -1.90(-0.66%)
Jul 29, 2015 294.67 287.27 289.63 10,200 -4.52(-1.54%)
Jul 28, 2015 297.00 292.19 294.15 8,973 -0.12(-0.04%)
Jul 27, 2015 297.44 286.43 294.27 14,479 +1.43(+0.49%)
Jul 26, 2015 294.00 287.41 292.84 5,451 +3.50(+1.21%)
Jul 25, 2015 292.00 286.50 289.34 7,621 -0.62(-0.21%)
Jul 24, 2015 290.02 275.90 289.96 15,596 +13.29(+4.80%)
Jul 23, 2015 278.55 275.79 276.67 6,582 -1.26(-0.45%)
Jul 22, 2015 277.93 275.00 277.93 8,586 +1.42(+0.51%)
Jul 21, 2015 281.07 276.28 276.51 8,829 -1.03(-0.37%)
Jul 20, 2015 279.16 274.62 277.54 8,933 +2.04(+0.74%)
Jul 19, 2015 278.10 275.12 275.50 4,923 -1.23(-0.44%)
Jul 18, 2015 283.00 276.73 276.73 9,438 -2.70(-0.97%)
Jul 17, 2015 280.73 272.31 279.43 11,948 +2.20(+0.79%)
Jul 16, 2015 292.40 274.92 277.23 21,307 -8.32(-2.91%)
Jul 15, 2015 293.70 285.40 285.55 9,139 -2.41(-0.84%)
Jul 14, 2015 297.13 286.02 287.96 10,331 -4.04(-1.38%)
Jul 13, 2015 310.73 281.00 292.00 29,753 -18.24(-5.88%)
Jul 12, 2015 317.99 291.64 310.24 22,525 +17.95(+6.14%)
Jul 11, 2015 298.05 283.88 292.29 11,643 +5.99(+2.09%)
Jul 10, 2015 294.71 268.63 286.30 29,174 +16.65(+6.17%)
Jul 09, 2015 271.98 265.92 269.65 13,965 +0.26(+0.10%)
Jul 08, 2015 273.24 263.01 269.39 16,224 +3.21(+1.21%)
Jul 07, 2015 271.69 264.01 266.18 13,842 -3.56(-1.32%)
Jul 06, 2015 278.54 267.13 269.74 20,311 -0.59(-0.22%)
Jul 05, 2015 274.74 258.75 270.33 20,910 +9.59(+3.68%)
Jul 04, 2015 261.28 254.05 260.74 7,843 +4.88(+1.91%)
Jul 03, 2015 256.44 252.40 255.86 9,029 +1.17(+0.46%)
Jul 02, 2015 260.77 253.19 254.69 9,921 -2.38(-0.93%)
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.