December 15th, 2015

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

18,645.95 +501.22 (+2.76%)
Streaming Realtime Price Updated: 6:43 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.