December 15th, 2015

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

19,058.99 -437.32 (-2.24%)
Streaming Realtime Price Updated: 6:09 PM EST, Dec 5, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2015 334.67 302.99 310.06 29,861 -18.68(-5.68%)
Oct 30, 2015 334.05 313.18 328.74 38,740 +14.45(+4.60%)
Oct 29, 2015 319.60 301.70 314.29 32,237 +9.46(+3.10%)
Oct 28, 2015 308.48 294.18 304.83 31,008 +9.66(+3.27%)
Oct 27, 2015 300.00 285.40 295.17 34,151 +9.35(+3.27%)
Oct 26, 2015 288.16 279.25 285.82 22,046 -2.01(-0.70%)
Oct 25, 2015 296.00 282.20 287.83 29,272 +5.24(+1.85%)
Oct 24, 2015 283.00 277.72 282.59 20,206 +4.87(+1.75%)
Oct 23, 2015 280.19 273.46 277.72 23,367 +3.21(+1.17%)
Oct 22, 2015 280.04 267.26 274.51 28,422 +6.71(+2.51%)
Oct 21, 2015 272.69 264.00 267.80 20,593 -2.59(-0.96%)
Oct 20, 2015 272.95 262.67 270.39 29,007 +5.80(+2.19%)
Oct 19, 2015 266.01 259.82 264.59 16,716 +4.02(+1.54%)
Oct 18, 2015 271.17 260.00 260.57 9,834 -8.42(-3.13%)
Oct 17, 2015 273.00 260.80 268.99 26,310 +6.96(+2.66%)
Oct 16, 2015 267.00 253.69 262.03 33,775 +8.01(+3.15%)
Oct 15, 2015 256.50 250.30 254.02 21,980 +1.56(+0.62%)
Oct 14, 2015 255.93 248.06 252.46 26,996 +3.77(+1.52%)
Oct 13, 2015 250.89 242.82 248.69 25,950 +3.21(+1.31%)
Oct 12, 2015 248.47 245.01 245.48 10,702 -2.35(-0.95%)
Oct 11, 2015 248.50 244.53 247.83 18,977 +2.11(+0.86%)
Oct 10, 2015 246.43 243.00 245.72 17,300 +1.23(+0.50%)
Oct 09, 2015 244.95 242.16 244.49 14,276 +1.08(+0.44%)
Oct 08, 2015 244.76 242.06 243.41 13,825 -0.06(-0.02%)
Oct 07, 2015 247.65 242.30 243.47 23,752 -3.46(-1.40%)
Oct 06, 2015 248.19 239.52 246.93 26,896 +6.40(+2.66%)
Oct 05, 2015 240.57 236.10 240.53 20,157 +2.13(+0.89%)
Oct 04, 2015 239.98 237.62 238.40 14,956 -0.37(-0.15%)
Oct 03, 2015 239.86 236.30 238.77 17,828 +1.08(+0.45%)
Oct 02, 2015 239.06 235.00 237.69 17,034 +0.17(+0.07%)
Oct 01, 2015 239.44 235.01 237.52 20,520 +0.87(+0.37%)
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%)
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.