December 15th, 2015

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

16,950.03 -1837.08 (-9.78%)
Streaming Realtime Price Updated: 10:56 AM EST, Nov 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 248.59 238.55 243.98 8,180 -3.71(-1.50%)
Mar 30, 2015 248.86 236.52 247.69 7,880 +5.50(+2.27%)
Mar 29, 2015 252.96 239.96 242.19 6,679 -10.12(-4.01%)
Mar 28, 2015 253.83 247.17 252.31 5,943 +4.22(+1.70%)
Mar 27, 2015 250.52 245.12 248.09 5,848 -1.37(-0.55%)
Mar 26, 2015 253.75 244.91 249.46 8,403 +1.78(+0.72%)
Mar 25, 2015 250.00 236.40 247.68 13,448 +0.75(+0.30%)
Mar 24, 2015 266.52 241.84 246.93 18,536 -18.91(-7.11%)
Mar 23, 2015 270.07 259.50 265.84 8,900 -3.21(-1.19%)
Mar 22, 2015 272.00 259.24 269.05 5,710 +9.25(+3.56%)
Mar 21, 2015 262.62 256.25 259.80 4,622 -2.29(-0.87%)
Mar 20, 2015 265.27 257.00 262.09 5,683 +0.08(+0.03%)
Mar 19, 2015 265.95 249.00 262.01 15,539 +4.72(+1.83%)
Mar 18, 2015 284.48 249.02 257.29 21,120 -27.17(-9.55%)
Mar 17, 2015 292.99 281.90 284.46 6,470 -5.38(-1.86%)
Mar 16, 2015 294.26 285.78 289.84 6,474 +3.44(+1.20%)
Mar 15, 2015 287.75 281.42 286.40 2,426 +3.70(+1.31%)
Mar 14, 2015 287.69 280.46 282.70 5,608 -1.58(-0.56%)
Mar 13, 2015 295.84 282.99 284.28 9,377 -11.28(-3.82%)
Mar 12, 2015 297.95 289.00 295.56 8,149 +0.41(+0.14%)
Mar 11, 2015 296.74 285.83 295.15 6,785 +4.94(+1.70%)
Mar 10, 2015 296.80 283.96 290.21 12,858 +3.21(+1.12%)
Mar 09, 2015 289.00 274.17 287.00 11,984 +12.11(+4.41%)
Mar 08, 2015 277.59 271.12 274.89 4,554 -0.70(-0.25%)
Mar 07, 2015 279.48 270.00 275.59 5,605 +2.33(+0.85%)
Mar 06, 2015 276.46 269.00 273.26 6,996 -0.54(-0.20%)
Mar 05, 2015 280.50 262.20 273.80 11,360 +3.97(+1.47%)
Mar 04, 2015 283.88 264.94 269.83 14,280 -9.93(-3.55%)
Mar 03, 2015 284.95 265.89 279.76 22,261 +5.66(+2.06%)
Mar 02, 2015 275.00 254.42 274.10 17,155 +18.29(+7.15%)
Mar 01, 2015 260.25 245.00 255.81 9,221 +2.83(+1.12%)
Feb 28, 2015 254.56 245.20 252.98 5,618 -0.08(-0.03%)
Feb 27, 2015 256.15 236.16 253.06 22,016 +16.36(+6.91%)
Feb 26, 2015 238.55 234.01 236.70 5,556 -1.30(-0.55%)
Feb 25, 2015 240.98 236.00 238.00 3,704 -1.69(-0.71%)
Feb 24, 2015 240.97 236.07 239.69 5,151 +0.70(+0.29%)
Feb 23, 2015 241.00 232.05 238.99 6,316 +2.31(+0.98%)
Feb 22, 2015 247.42 232.48 236.68 7,756 -9.19(-3.74%)
Feb 21, 2015 247.80 244.00 245.87 3,008 -0.22(-0.09%)
Feb 20, 2015 249.32 239.41 246.09 9,483 +3.39(+1.40%)
Feb 19, 2015 245.01 235.59 242.70 8,613 +6.91(+2.93%)
Feb 18, 2015 247.00 232.01 235.79 12,900 -9.36(-3.82%)
Feb 17, 2015 248.78 232.01 245.15 13,077 +8.60(+3.64%)
Feb 16, 2015 241.23 229.20 236.55 12,321 +2.54(+1.09%)
Feb 15, 2015 267.92 227.75 234.01 29,549 -23.65(-9.18%)
Feb 14, 2015 259.31 236.50 257.66 19,463 +20.80(+8.78%)
Feb 13, 2015 242.35 221.37 236.86 21,560 +14.40(+6.47%)
Feb 12, 2015 223.09 218.01 222.46 6,793 +3.34(+1.52%)
Feb 11, 2015 223.43 217.99 219.12 10,690 -1.83(-0.83%)
Feb 10, 2015 222.00 215.00 220.95 6,862 +0.25(+0.11%)
Feb 09, 2015 225.99 215.00 220.70 19,479 -3.49(-1.56%)
Feb 08, 2015 232.89 217.28 224.19 13,736 -3.44(-1.51%)
Feb 07, 2015 231.14 220.93 227.63 9,843 +5.38(+2.42%)
Feb 06, 2015 225.86 210.59 222.25 10,866 +5.25(+2.42%)
Feb 05, 2015 229.00 210.43 217.00 12,986 -10.00(-4.41%)
Feb 04, 2015 231.00 220.02 227.00 14,940 -0.18(-0.08%)
Feb 03, 2015 244.39 223.79 227.18 17,894 -11.31(-4.74%)
Feb 02, 2015 241.98 221.79 238.49 15,206 +11.51(+5.07%)
Feb 01, 2015 233.00 208.48 226.98 18,890 +7.76(+3.54%)
Jan 31, 2015 234.80 215.75 219.22 19,697 -13.58(-5.83%)
Jan 30, 2015 244.98 227.26 232.80 19,838 -1.94(-0.83%)
Jan 29, 2015 242.18 220.00 234.74 26,303 -1.11(-0.47%)
Jan 28, 2015 266.45 225.91 235.85 27,595 -26.66(-10.16%)
Jan 27, 2015 278.51 243.10 262.51 21,293 -6.99(-2.59%)
Jan 26, 2015 309.90 253.78 269.50 56,078 +12.62(+4.91%)
Jan 25, 2015 257.00 241.33 256.88 28,544 +6.89(+2.76%)
Jan 24, 2015 249.99 230.03 249.99 13,636 +16.96(+7.28%)
Jan 23, 2015 240.00 225.55 233.03 15,246 +0.03(+0.01%)
Jan 22, 2015 239.00 226.01 233.00 25,871 +4.41(+1.93%)
Jan 21, 2015 228.90 205.00 228.59 22,805 +17.43(+8.25%)
Jan 20, 2015 217.73 201.98 211.16 14,239 -6.62(-3.04%)
Jan 19, 2015 220.94 207.70 217.78 12,799 +7.73(+3.68%)
Jan 18, 2015 222.00 195.02 210.05 18,336 +9.95(+4.97%)
Jan 17, 2015 212.84 192.17 200.10 19,933 -6.49(-3.14%)
Jan 16, 2015 223.15 198.04 206.59 34,657 -6.76(-3.17%)
Jan 15, 2015 233.90 164.00 213.35 86,142 +47.36(+28.53%)
Jan 14, 2015 230.89 152.40 165.99 123,762 -55.11(-24.93%)
Jan 13, 2015 268.72 216.00 221.10 57,721 -47.16(-17.58%)
Jan 12, 2015 272.43 262.08 268.26 11,923 -1.10(-0.41%)
Jan 11, 2015 280.94 265.01 269.36 11,100 -6.14(-2.23%)
Jan 10, 2015 295.00 271.03 275.50 30,059 -19.41(-6.58%)
Jan 09, 2015 305.00 272.45 294.91 9,189 +18.11(+6.54%)
Jan 05, 2015 276.80 276.80 276.80 0 +12.18(+4.60%)
Jan 04, 2015 289.81 255.00 264.62 42,648 -21.37(-7.47%)
Jan 03, 2015 316.58 285.00 285.99 20,360 -30.52(-9.64%)
Jan 02, 2015 317.01 311.96 316.51 3,489 +0.20(+0.06%)
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.