December 15th, 2015

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

17,207.00 +20.42 (+0.12%)
Streaming Realtime Price Updated: 1:07 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 397.75 371.60 391.30 14,398 +19.08(+5.13%)
Sep 29, 2014 386.03 365.20 372.22 20,148 -3.77(-1.00%)
Sep 28, 2014 403.99 368.90 375.99 15,910 -24.83(-6.19%)
Sep 27, 2014 408.99 396.57 400.82 5,402 -6.16(-1.51%)
Sep 26, 2014 414.35 396.53 406.98 9,926 -2.25(-0.55%)
Sep 25, 2014 424.51 400.00 409.23 15,024 -15.31(-3.61%)
Sep 24, 2014 443.90 418.83 424.54 14,448 -12.56(-2.87%)
Sep 23, 2014 452.67 393.60 437.10 26,833 +37.92(+9.50%)
Sep 22, 2014 409.38 396.26 399.18 10,809 -1.22(-0.30%)
Sep 21, 2014 413.53 390.00 400.40 14,118 -12.63(-3.06%)
Sep 20, 2014 431.11 390.00 413.03 20,031 +16.52(+4.17%)
Sep 19, 2014 429.00 378.78 396.51 29,697 -31.28(-7.31%)
Sep 18, 2014 453.90 407.94 427.79 21,902 -25.92(-5.71%)
Sep 17, 2014 465.57 443.57 453.71 12,523 -9.78(-2.11%)
Sep 16, 2014 473.69 462.00 463.49 6,492 -8.61(-1.82%)
Sep 15, 2014 479.62 470.00 472.10 5,617 -3.79(-0.80%)
Sep 14, 2014 481.58 473.59 475.89 3,862 -1.78(-0.37%)
Sep 13, 2014 480.13 467.43 477.67 5,844 +3.94(+0.83%)
Sep 12, 2014 478.00 462.00 473.73 6,108 -3.89(-0.81%)
Sep 11, 2014 480.00 465.00 477.62 7,940 -0.24(-0.05%)
Sep 10, 2014 492.00 472.98 477.86 11,603 +4.43(+0.94%)
Sep 09, 2014 476.40 459.18 473.43 9,037 +5.59(+1.19%)
Sep 08, 2014 478.39 456.30 467.84 14,722 -7.46(-1.57%)
Sep 07, 2014 483.00 475.00 475.30 2,683 -4.49(-0.94%)
Sep 06, 2014 485.00 477.00 479.79 2,774 +1.54(+0.32%)
Sep 05, 2014 490.66 473.03 478.25 5,274 -12.67(-2.58%)
Sep 04, 2014 497.00 471.04 490.92 10,788 +16.92(+3.57%)
Sep 03, 2014 477.99 471.00 474.00 4,780 +0.15(+0.03%)
Sep 02, 2014 484.61 470.42 473.85 7,429 -1.10(-0.23%)
Sep 01, 2014 490.00 472.01 474.95 9,098 -5.83(-1.21%)
Aug 31, 2014 504.75 473.33 480.78 11,075 -21.08(-4.20%)
Aug 30, 2014 509.48 498.13 501.86 4,406 -7.26(-1.43%)
Aug 29, 2014 514.98 501.25 509.12 7,289 +2.13(+0.42%)
Aug 28, 2014 514.98 506.99 506.99 7,164 -4.16(-0.81%)
Aug 27, 2014 523.09 510.00 511.15 7,750 -1.32(-0.26%)
Aug 26, 2014 516.00 500.01 512.47 6,791 +11.62(+2.32%)
Aug 25, 2014 508.46 496.79 500.85 5,653 -6.88(-1.36%)
Aug 24, 2014 515.95 493.22 507.73 5,819 +10.72(+2.16%)
Aug 23, 2014 517.60 487.00 497.01 8,527 -20.59(-3.98%)
Aug 22, 2014 528.00 500.01 517.60 15,310 -2.29(-0.44%)
Aug 21, 2014 534.14 510.00 519.89 14,345 +2.90(+0.56%)
Aug 20, 2014 527.01 466.00 516.99 19,073 +26.99(+5.51%)
Aug 19, 2014 493.98 453.01 490.00 17,976 +22.55(+4.82%)
Aug 18, 2014 510.00 442.00 467.45 28,775 -26.51(-5.37%)
Aug 17, 2014 524.80 485.39 493.96 10,372 -29.04(-5.55%)
Aug 16, 2014 529.80 485.00 523.00 12,605 +19.09(+3.79%)
Aug 15, 2014 521.79 481.55 503.91 16,598 -3.94(-0.78%)
Aug 14, 2014 551.86 497.00 507.85 25,744 -41.65(-7.58%)
Aug 13, 2014 572.00 524.55 549.50 25,483 -20.25(-3.55%)
Aug 12, 2014 575.17 561.90 569.75 6,547 -5.41(-0.94%)
Aug 11, 2014 590.99 571.00 575.16 5,949 -15.82(-2.68%)
Aug 10, 2014 597.00 586.00 590.98 3,185 +0.99(+0.17%)
Aug 09, 2014 591.35 585.21 589.99 1,653 +0.49(+0.08%)
Aug 08, 2014 595.00 583.93 589.50 4,389 +2.71(+0.46%)
Aug 07, 2014 591.90 579.00 586.79 4,392 +5.77(+0.99%)
Aug 06, 2014 586.36 576.44 581.02 7,602 +0.79(+0.14%)
Aug 05, 2014 586.04 589.00 578.25 580.23 0 -7.41(-1.26%)
Aug 04, 2014 587.00 595.70 581.80 587.64 0 +1.43(+0.24%)
Aug 03, 2014 593.40 593.99 578.21 586.21 0 -7.19(-1.21%)
Aug 02, 2014 599.80 601.88 584.95 593.40 0 -5.65(-0.94%)
Aug 01, 2014 584.96 607.20 581.77 599.05 0 +11.69(+1.99%)
Jul 31, 2014 563.79 590.00 555.90 587.36 0 +28.89(+5.17%)
Jul 30, 2014 586.00 557.12 558.47 10,330 -25.82(-4.42%)
Jul 29, 2014 591.95 578.00 584.29 4,086 -3.72(-0.63%)
Jul 28, 2014 596.00 570.50 588.01 10,498 -4.27(-0.72%)
Jul 27, 2014 602.83 589.00 592.28 3,776 -3.77(-0.63%)
Jul 26, 2014 603.00 590.00 596.05 3,622 -6.64(-1.10%)
Jul 25, 2014 609.65 592.97 602.69 4,849 +1.14(+0.19%)
Jul 24, 2014 622.32 591.12 601.55 10,360 -19.43(-3.13%)
Jul 23, 2014 621.95 623.00 615.51 620.98 0 -1.30(-0.21%)
Jul 22, 2014 621.96 624.99 618.91 622.28 0 +0.33(+0.05%)
Jul 21, 2014 625.50 628.00 615.00 621.95 0 -1.25(-0.20%)
Jul 20, 2014 631.00 631.50 620.00 623.20 0 -7.80(-1.24%)
Jul 19, 2014 627.52 632.96 625.00 631.00 0 +3.96(+0.63%)
Jul 18, 2014 625.32 632.70 618.46 627.04 0 +4.78(+0.77%)
Jul 17, 2014 616.78 629.00 610.00 622.26 0 +3.32(+0.54%)
Jul 16, 2014 624.79 626.25 611.13 618.94 0 -3.24(-0.52%)
Jul 15, 2014 620.36 624.99 616.09 622.18 0 +0.78(+0.13%)
Jul 14, 2014 629.75 632.00 617.70 621.40 0 -8.60(-1.37%)
Jul 13, 2014 636.35 638.73 626.22 630.00 0 -3.88(-0.61%)
Jul 12, 2014 633.00 642.57 628.70 633.88 0 -1.11(-0.17%)
Jul 11, 2014 617.99 635.00 613.46 634.99 0 +16.29(+2.63%)
Jul 10, 2014 624.00 624.52 607.90 618.70 0 -5.74(-0.92%)
Jul 09, 2014 623.22 626.88 618.71 624.44 0 +1.33(+0.21%)
Jul 08, 2014 621.50 626.62 616.89 623.11 0 -1.26(-0.20%)
Jul 07, 2014 633.48 636.00 612.90 624.37 0 -10.63(-1.67%)
Jul 06, 2014 624.50 639.00 622.86 635.00 0 +8.53(+1.36%)
Jul 05, 2014 630.49 639.31 623.23 626.47 0 -8.53(-1.34%)
Jul 04, 2014 642.43 650.48 616.30 635.00 0 -7.90(-1.23%)
Jul 03, 2014 649.63 652.79 638.79 642.90 0 -5.11(-0.79%)
Jul 02, 2014 649.61 658.75 638.00 648.01 0 +4.83(+0.75%)
Jul 01, 2014 640.75 658.88 636.00 643.18 0 -2.82(-0.44%)
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%)
Apr 01, 2014 449.12 509.98 446.10 479.50 23,051 +25.85(+5.70%)
Mar 31, 2014 460.08 486.70 438.00 453.65 21,663 +8.88(+2.00%)
Mar 30, 2014 517.99 499.77 436.00 444.77 31,372 -52.63(-10.58%)
Mar 29, 2014 517.99 518.46 486.92 497.40 9,405 +3.99(+0.81%)
Mar 28, 2014 517.99 532.00 466.10 493.41 42,750 -25.48(-4.91%)
Mar 27, 2014 584.50 584.69 505.00 518.89 37,700 -65.34(-11.18%)
Mar 26, 2014 582.00 592.00 565.00 584.23 10,496 +3.24(+0.56%)
Mar 25, 2014 576.77 592.60 568.86 580.99 11,143 -4.01(-0.69%)
Mar 24, 2014 565.32 588.99 547.00 585.00 10,999 +23.01(+4.09%)
Mar 23, 2014 591.00 570.00 556.92 561.99 6,224 -1.95(-0.35%)
Mar 22, 2014 591.00 582.39 541.00 563.94 14,124 -16.54(-2.85%)
Mar 21, 2014 591.00 607.88 556.00 580.48 21,587 -11.40(-1.93%)
Mar 20, 2014 608.38 614.99 578.66 591.88 10,839 -17.32(-2.84%)
Mar 19, 2014 616.00 623.95 605.11 609.20 6,679 -8.59(-1.39%)
Mar 18, 2014 624.99 627.79 591.13 617.79 15,810 -9.79(-1.56%)
Mar 17, 2014 634.00 634.99 619.46 627.58 8,346 -10.14(-1.59%)
Mar 15, 2014 645.97 639.88 625.29 637.72 2,655 +5.01(+0.79%)
Mar 14, 2014 645.97 646.98 627.00 632.71 8,775 -11.17(-1.73%)
Mar 13, 2014 635.62 650.00 630.23 643.88 6,979 +13.38(+2.12%)
Mar 12, 2014 636.00 656.95 624.20 630.50 15,321 +4.39(+0.70%)
Mar 11, 2014 616.32 635.00 613.50 626.11 7,230 +11.10(+1.80%)
Mar 10, 2014 642.01 646.59 609.00 615.01 12,457 -29.19(-4.53%)
Mar 09, 2014 661.84 653.00 613.03 644.20 9,542 +26.20(+4.24%)
Mar 08, 2014 661.84 639.79 604.50 618.00 9,730 -10.68(-1.70%)
Mar 07, 2014 661.84 670.00 613.45 628.68 21,682 -30.34(-4.60%)
Mar 06, 2014 668.00 675.71 650.00 659.02 9,967 -10.64(-1.59%)
Mar 05, 2014 667.63 679.97 651.90 669.66 12,960 +0.53(+0.08%)
Mar 04, 2014 670.12 702.24 633.64 669.13 30,648 +0.13(+0.02%)
Mar 03, 2014 557.08 710.00 553.00 669.00 63,630 +107.75(+19.20%)
Mar 02, 2014 587.73 575.00 553.67 561.25 4,884 -13.75(-2.39%)
Mar 01, 2014 587.73 576.00 535.00 575.00 17,031 +10.05(+1.78%)
Feb 28, 2014 587.73 591.64 551.00 564.95 21,133 -18.94(-3.24%)
Feb 27, 2014 591.91 599.99 568.00 583.89 20,761 +15.68(+2.76%)
Feb 26, 2014 531.10 610.00 517.00 568.21 50,446 +44.21(+8.44%)
Feb 25, 2014 540.00 552.06 400.00 524.00 111,995 -9.00(-1.69%)
Feb 24, 2014 611.99 629.00 514.02 533.00 50,531 -78.97(-12.90%)
Feb 23, 2014 570.07 646.00 599.78 611.97 19,850 +6.97(+1.15%)
Feb 22, 2014 570.07 619.88 562.15 605.00 19,085 +36.90(+6.50%)
Feb 21, 2014 570.07 589.00 530.01 568.10 30,826 -1.90(-0.33%)
Feb 20, 2014 625.00 631.00 563.92 570.00 34,686 -60.00(-9.52%)
Feb 19, 2014 625.10 636.00 620.00 630.00 8,855 +3.90(+0.62%)
Feb 18, 2014 632.25 650.00 609.99 626.10 15,248 -1.41(-0.22%)
Feb 17, 2014 610.00 664.99 591.10 627.51 23,284 +22.51(+3.72%)
Feb 16, 2014 620.00 673.01 590.01 605.00 23,851 -46.53(-7.14%)
Feb 15, 2014 620.00 679.80 628.88 651.53 20,309 -8.68(-1.31%)
Feb 14, 2014 620.00 712.90 538.01 660.21 70,467 +53.05(+8.74%)
Feb 13, 2014 663.00 667.00 601.54 607.16 25,780 -57.28(-8.62%)
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.