Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

Date	High	Low	Close	Volume	Change (%)
Dec 31, 2015	433.89	419.99	430.57	6,664	+3.52(+0.82%)
Dec 30, 2015	434.97	420.75	427.05	7,922	-2.99(-0.70%)
Dec 29, 2015	433.17	418.55	430.04	10,269	+9.34(+2.22%)
Dec 28, 2015	429.86	417.01	420.70	7,553	-2.22(-0.52%)
Dec 27, 2015	425.42	410.50	422.92	7,105	+4.94(+1.18%)
Dec 26, 2015	457.45	407.25	417.98	26,424	-37.28(-8.19%)
Dec 25, 2015	458.33	448.00	455.26	2,893	+0.33(+0.07%)
Dec 24, 2015	459.54	442.11	454.93	10,278	+11.98(+2.70%)
Dec 23, 2015	445.52	434.43	442.95	7,089	+7.32(+1.68%)
Dec 22, 2015	443.58	433.06	435.63	8,131	-1.93(-0.44%)
Dec 21, 2015	450.00	425.52	437.56	18,851	-5.35(-1.21%)
Dec 20, 2015	462.00	433.83	442.91	16,697	-18.25(-3.96%)
Dec 19, 2015	465.90	452.03	461.16	6,777	-1.84(-0.40%)
Dec 18, 2015	466.64	453.50	463.00	12,861	+6.75(+1.48%)
Dec 17, 2015	458.84	448.75	456.25	6,655	+2.03(+0.45%)
Dec 16, 2015	465.00	436.89	454.22	23,792	-8.15(-1.76%)
Dec 15, 2015	464.99	441.31	462.37	17,817	+19.99(+4.52%)
Dec 14, 2015	448.12	428.42	442.38	13,668	+6.58(+1.51%)
Dec 13, 2015	442.97	422.03	435.80	11,403	-0.09(-0.02%)
Dec 12, 2015	467.80	403.00	435.89	30,295	-15.45(-3.42%)
Dec 11, 2015	454.36	415.13	451.34	28,477	+35.06(+8.42%)
Dec 10, 2015	419.79	408.91	416.28	8,589	+0.20(+0.05%)
Dec 09, 2015	424.95	400.00	416.08	22,284	+5.95(+1.45%)
Dec 08, 2015	410.13	388.33	410.13	10,099	+14.59(+3.69%)
Dec 07, 2015	399.91	381.01	395.54	15,216	+5.05(+1.29%)
Dec 06, 2015	399.85	383.00	390.49	14,600	+6.85(+1.79%)
Dec 05, 2015	389.89	362.33	383.64	16,492	+21.27(+5.87%)
Dec 04, 2015	364.30	355.92	362.37	10,004	+1.05(+0.29%)
Dec 03, 2015	370.53	356.21	361.32	12,411	+1.35(+0.38%)
Dec 02, 2015	363.16	348.64	359.97	12,062	-3.01(-0.83%)
Dec 01, 2015	379.00	354.56	362.98	15,710	-15.21(-4.02%)
Nov 30, 2015	383.00	367.11	378.19	17,927	+7.30(+1.97%)
Nov 29, 2015	373.15	354.45	370.89	7,714	+14.50(+4.07%)
Nov 28, 2015	359.87	350.41	356.39	6,390	-2.38(-0.66%)
Nov 27, 2015	364.80	347.84	358.77	13,516	+2.46(+0.69%)
Nov 26, 2015	369.70	328.40	356.31	35,619	+27.84(+8.48%)
Nov 25, 2015	330.84	316.00	328.47	12,363	+10.05(+3.16%)
Nov 24, 2015	323.50	317.00	318.42	8,604	-4.59(-1.42%)
Nov 23, 2015	326.09	320.39	323.01	5,140	-0.10(-0.03%)
Nov 22, 2015	326.60	320.13	323.11	4,129	-1.88(-0.58%)
Nov 21, 2015	328.94	318.52	324.99	5,159	+3.49(+1.09%)
Nov 20, 2015	327.73	310.00	321.50	21,339	-3.99(-1.23%)
Nov 19, 2015	337.05	324.92	325.49	27,022	-10.99(-3.27%)
Nov 18, 2015	337.89	330.28	336.48	27,200	+1.04(+0.31%)
Nov 17, 2015	350.44	329.00	335.44	29,354	+5.99(+1.82%)
Nov 16, 2015	332.20	315.00	329.45	20,891	+12.92(+4.08%)
Nov 15, 2015	334.99	314.60	316.53	27,445	-15.08(-4.55%)
Nov 14, 2015	356.10	325.45	331.61	25,612	-1.90(-0.57%)
Nov 13, 2015	342.00	325.00	333.51	25,576	-0.06(-0.02%)
Nov 12, 2015	344.78	298.00	333.57	37,096	+30.57(+10.09%)
Nov 11, 2015	341.41	294.00	303.00	52,138	-33.01(-9.82%)
Nov 10, 2015	381.74	323.63	336.01	48,367	-43.87(-11.55%)
Nov 09, 2015	386.79	360.54	379.88	25,460	+8.01(+2.15%)
Nov 08, 2015	390.47	366.18	371.87	27,276	-15.12(-3.91%)
Nov 07, 2015	392.82	369.09	386.99	26,431	+15.20(+4.09%)
Nov 06, 2015	396.67	353.26	371.79	47,535	-11.41(-2.98%)
Nov 05, 2015	448.79	364.37	383.20	60,798	-18.77(-4.67%)
Nov 04, 2015	502.00	368.11	401.97	106,539	+3.96(+0.99%)
Nov 03, 2015	420.77	360.38	398.01	76,040	+36.03(+9.95%)
Nov 02, 2015	369.02	320.00	361.98	44,530	+33.95(+10.35%)
Nov 01, 2015	329.85	303.01	328.03	14,153	+17.97(+5.80%)
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%)

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.