December 15th, 2015

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

19,193.14 +755.86 (+4.10%)
Streaming Realtime Price Updated: 1:30 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 320.00 310.69 319.25 6,171 +7.33(+2.35%)
Dec 30, 2014 316.77 310.00 311.92 9,943 -2.86(-0.91%)
Dec 29, 2014 320.14 311.61 314.78 5,907 -1.85(-0.58%)
Dec 28, 2014 319.56 311.22 316.63 4,153 +0.73(+0.23%)
Dec 27, 2014 330.76 311.63 315.90 8,644 -15.01(-4.54%)
Dec 26, 2014 332.00 316.64 330.91 6,359 +11.69(+3.66%)
Dec 25, 2014 323.92 316.63 319.22 4,048 -4.46(-1.38%)
Dec 24, 2014 337.00 320.92 323.68 5,792 -13.30(-3.95%)
Dec 23, 2014 338.99 327.49 336.98 7,840 +6.02(+1.82%)
Dec 22, 2014 333.99 319.90 330.96 11,677 +8.82(+2.74%)
Dec 21, 2014 332.31 318.78 322.14 6,493 -8.85(-2.67%)
Dec 20, 2014 333.00 316.52 330.99 11,237 +12.87(+4.05%)
Dec 19, 2014 320.00 307.11 318.12 15,984 +7.47(+2.40%)
Dec 18, 2014 325.61 304.99 310.65 21,668 -10.35(-3.22%)
Dec 17, 2014 335.99 315.23 321.00 23,485 -10.56(-3.18%)
Dec 16, 2014 349.35 330.00 331.56 17,509 -16.45(-4.73%)
Dec 15, 2014 358.37 346.21 348.01 8,148 -9.29(-2.60%)
Dec 14, 2014 359.30 347.44 357.30 6,445 +7.23(+2.07%)
Dec 13, 2014 354.95 347.03 350.07 3,894 -4.35(-1.23%)
Dec 12, 2014 358.59 348.00 354.42 8,054 +5.42(+1.55%)
Dec 11, 2014 364.43 339.80 349.00 16,558 +0.52(+0.15%)
Dec 10, 2014 353.74 347.23 348.48 6,582 -1.96(-0.56%)
Dec 09, 2014 365.18 343.97 350.44 21,359 -14.53(-3.98%)
Dec 08, 2014 377.45 364.60 364.97 9,971 -11.80(-3.13%)
Dec 07, 2014 377.50 373.16 376.77 2,465 +2.44(+0.65%)
Dec 06, 2014 376.99 371.31 374.33 2,363 -1.67(-0.44%)
Dec 05, 2014 377.89 364.72 376.00 8,852 +9.11(+2.48%)
Dec 04, 2014 378.99 360.00 366.89 12,649 -9.78(-2.60%)
Dec 03, 2014 383.00 374.23 376.67 7,904 -2.59(-0.68%)
Dec 02, 2014 382.86 375.23 379.26 6,836 +0.85(+0.22%)
Dec 01, 2014 382.31 373.03 378.41 6,675 +1.29(+0.34%)
Nov 30, 2014 381.99 373.32 377.12 3,101 +0.47(+0.12%)
Nov 29, 2014 386.60 372.25 376.65 7,249 +0.26(+0.07%)
Nov 28, 2014 381.34 358.00 376.39 13,765 +7.33(+1.99%)
Nov 27, 2014 375.33 365.44 369.06 6,308 +2.06(+0.56%)
Nov 26, 2014 379.22 363.38 367.00 12,959 -10.08(-2.67%)
Nov 25, 2014 395.11 374.31 377.08 16,508 -1.63(-0.43%)
Nov 24, 2014 389.99 366.09 378.71 18,874 +9.31(+2.52%)
Nov 23, 2014 373.50 353.01 369.40 7,881 +15.60(+4.41%)
Nov 22, 2014 365.93 350.21 353.80 6,653 +2.33(+0.66%)
Nov 21, 2014 358.49 342.05 351.47 15,207 -5.71(-1.60%)
Nov 20, 2014 381.80 351.80 357.18 16,457 -20.88(-5.52%)
Nov 19, 2014 386.39 371.70 378.06 9,375 +1.82(+0.48%)
Nov 18, 2014 394.64 371.00 376.24 14,992 -11.75(-3.03%)
Nov 17, 2014 415.00 375.00 387.99 24,109 -0.86(-0.22%)
Nov 16, 2014 395.00 375.00 388.85 9,889 +10.33(+2.73%)
Nov 15, 2014 407.22 369.00 378.52 14,293 -20.12(-5.05%)
Nov 14, 2014 423.99 382.95 398.64 22,248 -23.57(-5.58%)
Nov 13, 2014 453.92 381.55 422.21 50,140 +3.93(+0.94%)
Nov 12, 2014 434.80 368.00 418.28 43,528 +50.26(+13.66%)
Nov 11, 2014 371.52 360.28 368.02 7,342 +2.52(+0.69%)
Nov 10, 2014 377.77 357.30 365.50 19,825 +0.51(+0.14%)
Nov 09, 2014 365.00 343.40 364.99 10,009 +19.20(+5.55%)
Nov 08, 2014 347.75 340.60 345.79 3,713 +3.35(+0.98%)
Nov 07, 2014 352.15 340.40 342.44 7,321 -8.53(-2.43%)
Nov 06, 2014 353.10 336.27 350.97 14,331 +12.80(+3.79%)
Nov 05, 2014 344.17 328.80 338.17 15,431 +8.18(+2.48%)
Nov 04, 2014 332.90 320.00 329.99 13,571 +4.42(+1.36%)
Nov 03, 2014 333.99 322.00 325.57 11,414 +1.61(+0.50%)
Nov 02, 2014 323.96 323.96 323.96 0 -0.21(-0.06%)
Nov 01, 2014 339.47 316.61 324.17 14,946 -13.74(-4.07%)
Oct 31, 2014 347.96 335.50 337.91 7,557 -7.68(-2.22%)
Oct 30, 2014 352.83 332.99 345.59 14,140 +10.10(+3.01%)
Oct 29, 2014 356.96 333.33 335.49 13,295 -19.35(-5.45%)
Oct 28, 2014 359.50 349.35 354.84 6,983 +2.75(+0.78%)
Oct 27, 2014 358.65 349.21 352.09 9,478 -1.70(-0.48%)
Oct 26, 2014 363.00 344.50 353.79 7,985 +6.06(+1.74%)
Oct 25, 2014 359.10 341.22 347.73 11,025 -11.14(-3.10%)
Oct 24, 2014 363.71 344.34 358.87 15,910 +0.09(+0.03%)
Oct 23, 2014 384.55 352.40 358.78 20,885 -24.22(-6.32%)
Oct 22, 2014 388.87 380.00 383.00 8,356 -3.71(-0.96%)
Oct 21, 2014 393.55 378.98 386.71 7,763 +4.75(+1.24%)
Oct 20, 2014 390.65 376.20 381.96 12,097 -6.94(-1.78%)
Oct 19, 2014 394.25 385.00 388.90 3,231 -3.60(-0.92%)
Oct 18, 2014 397.29 377.00 392.50 7,108 +11.72(+3.08%)
Oct 17, 2014 386.00 370.96 380.78 10,527 -3.52(-0.92%)
Oct 16, 2014 399.00 370.10 384.30 22,765 -11.70(-2.95%)
Oct 15, 2014 404.51 385.92 396.00 19,203 -8.27(-2.05%)
Oct 14, 2014 417.99 390.13 404.27 24,997 +6.97(+1.75%)
Oct 13, 2014 405.00 368.07 397.30 26,019 +19.84(+5.26%)
Oct 12, 2014 383.60 354.71 377.46 14,061 +14.00(+3.85%)
Oct 11, 2014 368.06 352.10 363.46 9,976 +3.15(+0.87%)
Oct 10, 2014 380.08 351.10 360.31 21,263 +1.47(+0.41%)
Oct 09, 2014 395.55 349.00 358.84 47,827 +6.15(+1.74%)
Oct 08, 2014 355.00 326.93 352.69 28,387 +21.54(+6.50%)
Oct 07, 2014 336.99 312.37 331.15 22,695 +7.09(+2.19%)
Oct 06, 2014 347.00 295.89 324.06 70,797 +0.07(+0.02%)
Oct 05, 2014 339.43 275.00 323.99 60,345 -6.07(-1.84%)
Oct 04, 2014 365.07 322.04 330.06 28,977 -27.15(-7.60%)
Oct 03, 2014 378.11 353.75 357.21 20,367 -16.19(-4.34%)
Oct 02, 2014 385.82 372.00 373.40 10,382 -9.71(-2.53%)
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.