Cycle 1+
December 2012 → July 2016- Months
- 44 (25 / 19)
- Cumulative
- +4300.90%
- Avg / month
- +19.38%
- Best
- November 2013·+450.02%
- Worst
- December 2013·-39.29%
Historical Returns
How Bitcoin has performed every month since 2010
Every cell below is a percentage — green means Bitcoin went up that month, red means it went down. Read more
Updated 23 hours ago
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Total |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -10.1% | -14.9% | +1.9% | +11.8% | -3.7%• | — | — | — | — | — | — | — | -16.0%• |
| 2025 | +9.6% | -17.7% | -2.1% | +14.1% | +11.1% | +2.4% | +8.0% | -6.5% | +5.4% | -3.9% | -17.5% | -3.1% | -6.3% |
| 2024 | +0.7% | +43.7% | +16.6% | -14.9% | +11.3% | -7.1% | +3.0% | -8.7% | +7.4% | +10.9% | +37.3% | -3.1% | +121.1% |
| 2023 | +39.9% | +0.0% | +23.0% | +2.7% | -6.9% | +12.0% | -4.1% | -11.3% | +4.0% | +28.5% | +8.9% | +12.1% | +155.7% |
| 2022 | -16.7% | +12.2% | +5.4% | -17.3% | -15.5% | -37.3% | +16.8% | -13.9% | -3.1% | +5.5% | -16.2% | -3.7% | -64.2% |
| 2021 | +14.4% | +36.5% | +30.1% | -1.8% | -35.5% | -6.0% | +18.3% | +13.6% | -7.0% | +39.9% | -7.1% | -18.9% | +59.6% |
| 2020 | +30.1% | -8.8% | -24.7% | +34.3% | +9.6% | -3.3% | +24.2% | +2.7% | -7.5% | +28.0% | +42.8% | +47.0% | +303.3% |
| 2019 | -8.4% | +11.3% | +7.6% | +30.1% | +59.8% | +25.9% | -6.3% | -4.6% | -13.6% | +10.1% | -17.3% | -5.1% | +91.7% |
| 2018 | -26.2% | +1.1% | -32.8% | +33.2% | -18.9% | -14.9% | +21.1% | -9.2% | -5.7% | -4.3% | -36.8% | -6.5% | -72.9% |
| 2017 | +0.2% | +23.2% | -9.3% | +25.3% | +70.4% | +7.7% | +16.2% | +64.2% | -7.9% | +47.9% | +54.2% | +39.2% | +1337.7% |
| 2016 | -14.0% | +17.9% | -4.7% | +7.9% | +17.9% | +26.7% | -7.2% | -7.7% | +6.0% | +14.9% | +6.3% | +29.8% | +124.1% |
| 2015 | -31.3% | +16.3% | -3.9% | -3.4% | -2.5% | +14.9% | +7.4% | -19.1% | +2.8% | +31.9% | +21.4% | +13.8% | +35.1% |
| 2014 | +9.7% | -28.5% | -22.5% | +0.2% | +40.9% | +1.1% | -7.2% | -18.3% | -19.4% | -13.0% | +11.0% | -15.1% | -56.5% |
| 2013 | +51.1% | +63.5% | +178.7% | +49.7% | -7.5% | -30.5% | +0.8% | +30.9% | -1.3% | +67.3% | +450.0% | -39.3% | +5318.2% |
| 2012 | +19.7% | -11.4% | +1.0% | +0.8% | +4.7% | +29.1% | +39.8% | +8.7% | +22.1% | -9.7% | +12.2% | +7.5% | +195.0% |
| 2011 | +83.4% | +58.2% | -9.8% | +352.5% | +146.2% | +84.2% | -17.1% | -38.6% | -37.3% | -36.8% | -8.6% | +59.0% | +1474.0% |
| 2010 | — | — | — | — | — | — | +37.0% | -11.6% | +3.2% | +211.0% | +8.2% | +44.1% | +505.9% |
| Avg | +9.5% | +12.7% | +9.7% | +32.8% | +17.6% | +7.0% | +9.4% | -1.8% | -3.3% | +26.8% | +34.3% | +9.8% | — |
Gained valueLost valueBrighter = bigger move. Click any cell for daily detail.A dot (•) marks a month still in progress.
Patterns worth knowing
best & worst months, halving cycles, weekday & day-of-month averagesBitcoin's best months
The five biggest monthly gains since 2010. Bitcoin's strongest stretches have historically come after capitulation or in early cycle expansion — months like November 2013 (+450.0%) are why holding through the dips has worked.
- November 2013+450.02%
- April 2011+352.46%
- October 2010+210.99%
- March 2013+178.70%
- May 2011+146.23%
Bitcoin's worst months
The five biggest monthly drops since 2010. December 2013 alone shed -39.3%. These are the months that test conviction — and the ones that, in retrospect, have often been the best buying windows.
- December 2013-39.29%
- August 2011-38.58%
- September 2011-37.32%
- June 2022-37.27%
- October 2011-36.81%
Bitcoin returns by halving cycle
Bitcoin's supply schedule cuts new issuance roughly every four years. Below: how each post-halving cycle has played out since 2012. Months before the first halving (the 2010-2012 launch era) are excluded — the cycle framing didn't apply yet.
Cycle 2+
August 2016 → May 2020- Months
- 46 (26 / 20)
- Cumulative
- +1419.60%
- Avg / month
- +8.93%
- Best
- May 2017·+70.38%
- Worst
- November 2018·-36.78%
Cycle 3+
June 2020 → April 2024- Months
- 47 (27 / 20)
- Cumulative
- +541.40%
- Avg / month
- +5.99%
- Best
- December 2020·+46.99%
- Worst
- June 2022·-37.27%
Cycle 4+
May 2024 → May 2026- Months
- 25 (13 / 12)
- Cumulative
- +21.20%
- Avg / month
- +1.43%
- Best
- November 2024·+37.27%
- Worst
- February 2025·-17.66%
Average daily return by day of the week
And here's the same idea by day of the week. Bitcoin trades every day, weekends included, so each figure blends a roughly equal slice of history — about 800 of each weekday since 2010. As with the calendar-day view, the swings are wide and the early years pull the averages up, so treat any single day's edge as a curiosity, not a strategy.
MondayMon
+0.60%
TuesdayTue
+0.45%
WednesdayWed
+0.54%
ThursdayThu
+0.10%
FridayFri
+0.45%
SaturdaySat
+0.19%
SundaySun
+0.21%
Average daily return by day of month
Across every Bitcoin trading day since 2010, here's the average day-to-day price change for each calendar day of the month. Each figure blends about 190 months of history; the 29th, 30th, and especially the 31st turn up in fewer months — the 31st in only seven — so they bounce around more. And notice almost every day shows a small gain: that's mostly Bitcoin's huge early gains lifting the average, not a sign that any particular date is special.
1
+0.58%
2
+0.70%
3
+0.32%
4
+0.36%
5
+0.33%
6
+0.63%
7
+0.45%
8
+0.60%
9
+0.39%
10
-0.09%
11
-0.17%
12
+0.75%
13
+0.55%
14
-0.06%
15
+0.20%
16
-0.04%
17
+0.01%
18
+0.51%
19
+0.46%
20
+0.95%
21
-0.14%
22
+0.23%
23
+0.69%
24
-0.14%
25
+0.10%
26
+0.51%
27
+0.68%
28
+0.57%
29
+0.71%
30
+0.29%
31
+0.27%
Bitcoin price history — month by month
Every month since Bitcoin had a tradable price, grouped by year. Click a year to see its months; click a month to see every trading day with open, high, low, close, and the day's close-to-close change in US dollars.
Bitcoin in 2026
Bitcoin price in May 2026
Bitcoin opened May 2026 at $76,327.45, reached a monthly high of $82,837.50 and a low of $72,470.00, and closed at $73,519.16 — a -3.68%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $76,327.45 | $78,921.85 | $76,307.21 | $78,233.03 | +2.50% | |
| $78,233.03 | $79,177.80 | $78,035.25 | $78,688.43 | +0.58% | |
| $78,688.42 | $79,442.00 | $78,077.51 | $78,566.79 | -0.15% | |
| $78,565.79 | $80,772.50 | $78,204.00 | $79,856.69 | +1.64% | |
| $79,858.01 | $81,793.39 | $79,804.91 | $80,909.51 | +1.32% | |
| $80,906.63 | $82,837.50 | $80,725.40 | $81,443.65 | +0.66% | |
| $81,439.21 | $81,707.16 | $79,500.00 | $80,011.50 | -1.76% | |
| $80,005.69 | $80,500.00 | $79,174.74 | $80,194.83 | +0.23% | |
| $80,194.84 | $81,069.91 | $80,129.23 | $80,670.35 | +0.59% | |
| $80,670.10 | $82,458.00 | $80,279.77 | $82,199.99 | +1.90% | |
| $82,199.99 | $82,379.00 | $80,429.00 | $81,736.00 | -0.56% | |
| $81,736.00 | $81,778.00 | $79,839.90 | $80,492.30 | -1.52% | |
| $80,492.90 | $81,293.93 | $78,720.90 | $79,292.10 | -1.49% | |
| $79,292.10 | $82,048.10 | $78,901.60 | $81,079.39 | +2.25% | |
| $81,078.04 | $81,650.00 | $78,620.00 | $79,062.50 | -2.49% | |
| $79,064.00 | $79,186.00 | $77,624.40 | $78,122.80 | -1.19% | |
| $78,122.90 | $78,579.10 | $76,689.00 | $77,412.00 | -0.91% | |
| $77,419.00 | $77,764.28 | $76,020.80 | $76,949.00 | -0.60% | |
| $76,955.00 | $77,357.00 | $76,093.60 | $76,767.48 | -0.24% | |
| $76,767.48 | $77,782.61 | $76,459.60 | $77,479.40 | +0.93% | |
| $77,482.86 | $78,123.68 | $76,652.50 | $77,554.00 | +0.10% | |
| $77,565.86 | $77,833.02 | $75,288.00 | $75,456.50 | -2.70% | |
| $75,456.60 | $77,308.20 | $74,209.40 | $76,670.10 | +1.61% | |
| $76,670.10 | $77,427.00 | $76,020.50 | $76,984.90 | +0.41% | |
| $76,980.70 | $77,834.55 | $76,833.80 | $77,265.90 | +0.37% | |
| $77,265.90 | $78,015.46 | $75,559.41 | $75,826.10 | -1.86% | |
| $75,827.70 | $76,047.00 | $74,127.01 | $74,337.10 | -1.96% | |
| $74,337.00 | $74,467.10 | $72,470.00 | $73,519.16 | -1.10% |
Bitcoin price in April 2026
Bitcoin opened April 2026 at $68,249.87, reached a monthly high of $79,489.00 and a low of $65,699.33, and closed at $76,327.45 — a +11.84%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $68,249.87 | $69,298.00 | $67,560.38 | $68,112.08 | -0.20% | |
| $68,112.12 | $68,652.69 | $65,699.33 | $66,896.19 | -1.79% | |
| $66,898.56 | $67,372.81 | $66,282.00 | $66,960.00 | +0.10% | |
| $66,959.99 | $67,540.45 | $66,775.46 | $67,296.08 | +0.50% | |
| $67,298.21 | $69,124.05 | $66,607.35 | $69,017.50 | +2.56% | |
| $69,017.50 | $70,353.23 | $68,316.00 | $68,853.64 | -0.24% | |
| $68,853.63 | $72,760.50 | $67,727.05 | $71,919.66 | +4.45% | |
| $71,913.00 | $72,859.69 | $70,704.45 | $71,079.25 | -1.17% | |
| $71,071.47 | $73,146.41 | $70,467.37 | $71,792.99 | +1.00% | |
| $71,796.00 | $73,454.75 | $71,429.78 | $72,971.35 | +1.64% | |
| $72,971.36 | $73,815.08 | $72,543.40 | $73,062.65 | +0.13% | |
| $73,057.15 | $73,152.10 | $70,509.30 | $70,744.35 | -3.17% | |
| $70,744.30 | $74,907.60 | $70,575.29 | $74,432.10 | +5.21% | |
| $74,433.10 | $76,084.05 | $73,828.85 | $74,163.92 | -0.36% | |
| $74,162.45 | $75,437.45 | $73,521.00 | $74,815.25 | +0.88% | |
| $74,820.25 | $75,537.46 | $73,305.90 | $75,158.69 | +0.46% | |
| $75,158.69 | $78,364.15 | $74,547.81 | $77,085.81 | +2.56% | |
| $77,085.81 | $77,435.11 | $75,443.58 | $75,717.96 | -1.77% | |
| $75,716.50 | $76,256.35 | $73,770.38 | $73,814.62 | -2.51% | |
| $73,815.64 | $76,580.60 | $73,732.92 | $75,852.92 | +2.76% | |
| $75,852.92 | $76,935.79 | $74,819.42 | $76,340.58 | +0.64% | |
| $76,341.07 | $79,486.41 | $76,142.70 | $78,195.55 | +2.43% | |
| $78,195.81 | $78,680.60 | $76,970.00 | $78,263.24 | +0.09% | |
| $78,263.24 | $78,576.67 | $77,276.54 | $77,449.47 | -1.04% | |
| $77,448.57 | $77,895.68 | $77,156.61 | $77,632.00 | +0.24% | |
| $77,632.00 | $78,952.00 | $77,336.48 | $78,658.78 | +1.32% | |
| $78,661.78 | $79,489.00 | $76,452.50 | $77,371.26 | -1.64% | |
| $77,371.31 | $77,478.50 | $75,658.55 | $76,332.60 | -1.34% | |
| $76,333.10 | $77,898.32 | $74,925.76 | $75,766.44 | -0.74% | |
| $75,766.44 | $76,657.98 | $75,309.35 | $76,327.45 | +0.74% |
Bitcoin price in March 2026
Bitcoin opened March 2026 at $66,972.40, reached a monthly high of $76,012.40 and a low of $64,977.50, and closed at $68,249.93 — a +1.91%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $66,972.40 | $68,200.00 | $65,051.25 | $65,770.80 | -1.79% | |
| $65,773.78 | $70,105.50 | $65,259.10 | $68,831.04 | +4.65% | |
| $68,831.03 | $69,255.68 | $66,148.25 | $68,336.00 | -0.72% | |
| $68,336.00 | $74,085.50 | $67,400.55 | $72,680.78 | +6.36% | |
| $72,680.83 | $73,566.35 | $70,644.99 | $70,889.16 | -2.47% | |
| $70,889.32 | $71,419.64 | $67,744.99 | $68,114.01 | -3.91% | |
| $68,114.01 | $68,544.80 | $66,920.22 | $67,262.96 | -1.25% | |
| $67,263.01 | $68,197.70 | $65,618.50 | $65,972.20 | -1.92% | |
| $65,972.20 | $69,532.50 | $65,827.64 | $68,432.17 | +3.73% | |
| $68,432.16 | $71,779.65 | $68,390.66 | $69,955.42 | +2.23% | |
| $69,954.00 | $71,328.00 | $68,979.33 | $70,195.40 | +0.34% | |
| $70,195.40 | $70,802.50 | $69,208.31 | $70,530.28 | +0.48% | |
| $70,533.51 | $73,923.37 | $70,393.51 | $70,937.72 | +0.58% | |
| $70,937.66 | $71,307.96 | $70,311.00 | $71,215.75 | +0.39% | |
| $71,215.75 | $73,209.90 | $70,863.62 | $72,822.63 | +2.26% | |
| $72,822.63 | $74,914.85 | $72,273.33 | $74,884.08 | +2.83% | |
| $74,884.33 | $76,012.40 | $73,399.60 | $73,918.68 | -1.29% | |
| $73,920.19 | $74,674.17 | $70,496.00 | $71,249.82 | -3.61% | |
| $71,245.78 | $71,615.89 | $68,794.83 | $69,922.35 | -1.86% | |
| $69,922.35 | $71,366.50 | $69,390.75 | $70,506.36 | +0.84% | |
| $70,504.36 | $71,091.00 | $68,562.57 | $68,915.07 | -2.26% | |
| $68,915.07 | $69,580.90 | $67,357.05 | $67,859.50 | -1.53% | |
| $67,856.00 | $71,810.20 | $67,440.09 | $70,891.50 | +4.47% | |
| $70,887.50 | $71,394.50 | $68,908.04 | $70,545.12 | -0.49% | |
| $70,545.11 | $72,026.05 | $70,397.50 | $71,318.22 | +1.10% | |
| $71,319.95 | $71,425.58 | $68,131.50 | $68,799.66 | -3.53% | |
| $68,799.66 | $69,153.90 | $65,526.63 | $66,381.45 | -3.51% | |
| $66,381.45 | $67,269.30 | $65,907.55 | $66,345.00 | -0.05% | |
| $66,344.58 | $67,100.34 | $64,977.50 | $65,983.94 | -0.54% | |
| $65,985.97 | $68,149.49 | $65,770.50 | $66,767.28 | +1.19% | |
| $66,769.19 | $68,553.05 | $65,962.03 | $68,249.93 | +2.22% |
Bitcoin price in February 2026
Bitcoin opened February 2026 at $78,693.50, reached a monthly high of $79,380.00 and a low of $60,000.00, and closed at $66,971.13 — a -14.90%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $78,693.50 | $79,380.00 | $75,675.50 | $76,931.87 | -2.24% | |
| $76,932.11 | $79,337.25 | $74,568.00 | $78,702.38 | +2.30% | |
| $78,700.47 | $79,155.28 | $72,890.40 | $75,716.11 | -3.79% | |
| $75,715.85 | $76,924.03 | $71,790.75 | $73,082.92 | -3.48% | |
| $73,082.92 | $73,254.00 | $62,238.50 | $62,852.43 | -14.00% | |
| $62,852.44 | $71,726.49 | $60,000.00 | $70,551.40 | +12.25% | |
| $70,545.34 | $71,669.03 | $67,306.50 | $69,267.69 | -1.82% | |
| $69,269.69 | $72,251.79 | $68,869.00 | $70,306.69 | +1.50% | |
| $70,306.69 | $71,413.95 | $68,286.50 | $70,119.20 | -0.27% | |
| $70,119.99 | $70,508.79 | $67,863.50 | $68,822.47 | -1.85% | |
| $68,822.47 | $69,269.80 | $65,737.50 | $67,067.35 | -2.55% | |
| $67,058.26 | $68,396.71 | $65,099.00 | $66,240.08 | -1.23% | |
| $66,240.08 | $69,458.58 | $65,849.95 | $68,831.00 | +3.91% | |
| $68,831.45 | $70,545.77 | $68,715.50 | $69,806.35 | +1.42% | |
| $69,806.40 | $70,955.42 | $68,032.00 | $68,812.29 | -1.42% | |
| $68,812.30 | $70,104.00 | $67,278.00 | $68,879.72 | +0.10% | |
| $68,879.72 | $69,223.25 | $66,595.32 | $67,485.76 | -2.02% | |
| $67,486.26 | $68,454.87 | $65,855.00 | $66,443.00 | -1.55% | |
| $66,443.00 | $67,304.11 | $65,625.92 | $66,988.10 | +0.82% | |
| $66,987.65 | $68,308.20 | $66,429.11 | $68,003.00 | +1.52% | |
| $68,003.05 | $68,690.99 | $67,526.35 | $67,970.97 | -0.05% | |
| $67,971.47 | $68,243.20 | $67,173.90 | $67,627.49 | -0.51% | |
| $67,626.56 | $67,670.64 | $63,878.00 | $64,643.01 | -4.41% | |
| $64,643.01 | $64,998.11 | $62,517.64 | $64,058.58 | -0.90% | |
| $64,059.50 | $70,009.95 | $63,912.76 | $67,991.29 | +6.14% | |
| $67,991.34 | $68,857.40 | $66,500.46 | $67,486.59 | -0.74% | |
| $67,486.60 | $68,218.90 | $64,929.50 | $65,870.05 | -2.40% | |
| $65,870.05 | $67,759.45 | $63,025.05 | $66,971.13 | +1.67% |
Bitcoin price in January 2026
Bitcoin opened January 2026 at $87,568.38, reached a monthly high of $97,932.20 and a low of $75,661.08, and closed at $78,693.45 — a -10.13%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $87,568.38 | $88,859.22 | $87,456.08 | $88,788.69 | +1.39% | |
| $88,790.53 | $90,947.61 | $88,331.94 | $89,972.45 | +1.33% | |
| $89,972.50 | $90,716.55 | $89,301.51 | $90,613.02 | +0.71% | |
| $90,613.01 | $91,787.32 | $90,613.01 | $91,515.36 | +1.00% | |
| $91,513.87 | $94,792.85 | $91,499.41 | $93,870.48 | +2.57% | |
| $93,870.53 | $94,442.04 | $91,241.97 | $93,734.99 | -0.14% | |
| $93,734.99 | $93,734.99 | $90,623.12 | $91,321.95 | -2.57% | |
| $91,321.95 | $91,624.86 | $89,255.50 | $91,064.10 | -0.28% | |
| $91,064.60 | $91,982.36 | $89,645.33 | $90,575.73 | -0.54% | |
| $90,575.56 | $90,765.00 | $90,341.15 | $90,445.12 | -0.14% | |
| $90,446.03 | $91,228.51 | $90,169.65 | $90,942.01 | +0.55% | |
| $90,943.41 | $92,463.13 | $90,072.22 | $91,245.60 | +0.33% | |
| $91,245.60 | $96,484.50 | $90,995.83 | $95,398.02 | +4.55% | |
| $95,398.70 | $97,932.20 | $94,520.17 | $96,948.84 | +1.63% | |
| $96,948.89 | $97,183.16 | $95,122.95 | $95,596.23 | -1.40% | |
| $95,593.91 | $95,841.60 | $94,272.23 | $95,535.97 | -0.06% | |
| $95,535.47 | $95,620.50 | $95,005.50 | $95,130.39 | -0.42% | |
| $95,130.39 | $95,507.00 | $93,592.00 | $93,654.57 | -1.55% | |
| $93,651.57 | $93,652.57 | $91,913.60 | $92,594.00 | -1.13% | |
| $92,593.78 | $92,839.00 | $87,791.60 | $88,367.30 | -4.56% | |
| $88,367.80 | $90,537.00 | $87,225.85 | $89,414.36 | +1.18% | |
| $89,413.86 | $90,314.18 | $88,468.15 | $89,511.83 | +0.11% | |
| $89,513.84 | $91,184.51 | $88,513.30 | $89,546.63 | +0.04% | |
| $89,546.63 | $89,882.91 | $89,099.54 | $89,157.17 | -0.43% | |
| $89,157.17 | $89,249.57 | $86,037.43 | $86,616.90 | -2.85% | |
| $86,617.40 | $88,822.49 | $86,465.82 | $88,298.55 | +1.94% | |
| $88,298.54 | $89,485.19 | $87,250.67 | $89,192.50 | +1.01% | |
| $89,192.50 | $90,538.41 | $88,766.50 | $89,233.95 | +0.05% | |
| $89,233.45 | $89,281.00 | $83,306.50 | $84,590.08 | -5.20% | |
| $84,585.08 | $84,667.35 | $81,025.00 | $84,191.60 | -0.47% | |
| $84,188.65 | $84,204.01 | $75,661.08 | $78,693.45 | -6.53% |
Bitcoin in 2025
Bitcoin price in December 2025
Bitcoin opened December 2025 at $90,365.60, reached a monthly high of $94,620.33 and a low of $83,818.38, and closed at $87,568.42 — a -3.10%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $90,365.60 | $90,421.25 | $83,818.38 | $86,284.66 | -4.52% | |
| $86,284.70 | $92,317.83 | $86,183.85 | $91,292.00 | +5.80% | |
| $91,293.45 | $94,167.40 | $91,014.24 | $93,441.89 | +2.35% | |
| $93,440.99 | $94,083.00 | $90,896.00 | $92,085.80 | -1.45% | |
| $92,085.88 | $92,694.23 | $88,077.53 | $89,338.05 | -2.98% | |
| $89,336.45 | $90,287.99 | $88,923.05 | $89,242.89 | -0.11% | |
| $89,246.40 | $91,763.50 | $87,732.44 | $90,398.80 | +1.30% | |
| $90,398.81 | $92,289.98 | $89,612.35 | $90,644.45 | +0.27% | |
| $90,642.00 | $94,620.33 | $89,518.78 | $92,686.25 | +2.25% | |
| $92,686.20 | $94,494.60 | $91,565.38 | $92,025.68 | -0.71% | |
| $92,025.62 | $93,563.20 | $89,259.31 | $92,526.65 | +0.54% | |
| $92,526.60 | $92,755.50 | $89,473.30 | $90,271.71 | -2.44% | |
| $90,271.72 | $90,639.10 | $89,772.09 | $90,248.21 | -0.03% | |
| $90,248.21 | $90,483.50 | $87,571.37 | $88,167.81 | -2.31% | |
| $88,171.08 | $90,037.27 | $85,143.32 | $86,424.79 | -1.98% | |
| $86,424.79 | $88,161.99 | $85,262.60 | $87,858.51 | +1.66% | |
| $87,858.50 | $90,351.11 | $85,294.00 | $86,229.11 | -1.85% | |
| $86,228.61 | $89,462.68 | $84,425.01 | $85,483.06 | -0.87% | |
| $85,483.48 | $89,382.91 | $85,094.12 | $88,115.97 | +3.08% | |
| $88,115.98 | $88,551.84 | $87,793.38 | $88,342.45 | +0.26% | |
| $88,342.46 | $89,064.02 | $87,588.02 | $88,648.03 | +0.35% | |
| $88,648.04 | $90,565.02 | $87,876.95 | $88,588.78 | -0.07% | |
| $88,587.91 | $88,917.42 | $86,569.95 | $87,457.66 | -1.28% | |
| $87,457.66 | $88,025.55 | $86,381.50 | $87,639.24 | +0.21% | |
| $87,639.23 | $88,563.57 | $86,916.86 | $87,198.64 | -0.50% | |
| $87,198.37 | $89,531.91 | $86,619.54 | $87,329.01 | +0.15% | |
| $87,329.08 | $87,948.01 | $87,212.55 | $87,841.05 | +0.59% | |
| $87,839.43 | $88,044.50 | $87,406.00 | $87,914.14 | +0.08% | |
| $87,914.14 | $90,357.20 | $86,752.60 | $87,175.55 | -0.84% | |
| $87,171.55 | $89,371.76 | $86,771.80 | $88,441.50 | +1.45% | |
| $88,441.37 | $89,150.00 | $87,162.50 | $87,568.42 | -0.99% |
Bitcoin price in November 2025
Bitcoin opened November 2025 at $109,579.87, reached a monthly high of $111,233.75 and a low of $80,568.50, and closed at $90,368.41 — a -17.53%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $109,579.87 | $110,524.00 | $109,380.00 | $110,074.13 | +0.45% | |
| $110,074.13 | $111,233.75 | $109,473.17 | $110,538.35 | +0.42% | |
| $110,537.26 | $110,749.50 | $105,302.50 | $106,570.51 | -3.59% | |
| $106,570.52 | $107,280.73 | $98,919.60 | $101,479.28 | -4.78% | |
| $101,482.25 | $104,540.62 | $98,958.40 | $103,876.00 | +2.36% | |
| $103,874.79 | $104,195.60 | $100,251.50 | $101,318.27 | -2.46% | |
| $101,318.27 | $104,063.30 | $99,226.43 | $103,309.83 | +1.97% | |
| $103,308.60 | $103,378.11 | $101,444.50 | $102,299.47 | -0.98% | |
| $102,303.98 | $105,474.52 | $101,384.50 | $104,713.70 | +2.36% | |
| $104,708.36 | $106,658.10 | $104,260.51 | $105,995.26 | +1.22% | |
| $105,995.26 | $107,491.00 | $102,459.05 | $103,037.00 | -2.79% | |
| $103,043.00 | $105,324.72 | $100,807.60 | $101,646.69 | -1.35% | |
| $101,645.20 | $104,044.50 | $97,975.20 | $99,653.35 | -1.96% | |
| $99,653.35 | $99,851.06 | $93,980.55 | $94,545.45 | -5.13% | |
| $94,546.45 | $96,782.56 | $94,524.75 | $95,570.59 | +1.08% | |
| $95,570.58 | $96,593.11 | $92,971.92 | $94,224.22 | -1.41% | |
| $94,223.73 | $95,996.50 | $91,194.00 | $92,158.57 | -2.19% | |
| $92,163.57 | $93,805.51 | $89,221.39 | $92,937.65 | +0.85% | |
| $92,937.64 | $92,964.11 | $88,552.50 | $91,514.48 | -1.53% | |
| $91,511.48 | $93,119.71 | $86,040.35 | $86,586.49 | -5.38% | |
| $86,584.55 | $87,447.44 | $80,568.50 | $85,099.16 | -1.72% | |
| $85,099.14 | $85,582.96 | $83,470.96 | $84,711.87 | -0.46% | |
| $84,712.88 | $88,113.82 | $84,645.79 | $86,819.14 | +2.49% | |
| $86,819.14 | $89,226.80 | $85,248.50 | $88,279.40 | +1.68% | |
| $88,278.90 | $88,497.06 | $86,096.00 | $87,345.05 | -1.06% | |
| $87,345.05 | $90,646.05 | $86,305.39 | $90,479.55 | +3.59% | |
| $90,479.05 | $91,937.75 | $90,089.96 | $91,327.65 | +0.94% | |
| $91,328.10 | $93,091.50 | $90,217.20 | $90,896.70 | -0.47% | |
| $90,896.70 | $91,175.00 | $90,184.00 | $90,815.25 | -0.09% | |
| $90,816.06 | $91,976.45 | $90,352.63 | $90,368.41 | -0.49% |
Bitcoin price in October 2025
Bitcoin opened October 2025 at $114,058.33, reached a monthly high of $126,236.00 and a low of $103,522.49, and closed at $109,579.69 — a -3.93%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $114,058.33 | $118,681.85 | $113,971.08 | $118,633.83 | +4.01% | |
| $118,635.21 | $121,072.95 | $118,307.66 | $120,576.40 | +1.64% | |
| $120,581.07 | $123,930.50 | $119,292.42 | $122,273.70 | +1.41% | |
| $122,278.89 | $122,842.50 | $121,546.02 | $122,418.95 | +0.12% | |
| $122,427.50 | $125,737.50 | $122,165.64 | $123,500.66 | +0.88% | |
| $123,500.66 | $126,236.00 | $123,101.89 | $124,696.55 | +0.97% | |
| $124,699.24 | $125,182.77 | $120,614.00 | $121,369.42 | -2.67% | |
| $121,369.43 | $124,210.00 | $121,081.08 | $123,324.63 | +1.61% | |
| $123,324.63 | $123,806.30 | $119,682.56 | $121,678.70 | -1.33% | |
| $121,678.71 | $122,573.05 | $104,500.00 | $112,877.39 | -7.23% | |
| $112,875.25 | $113,381.19 | $109,626.08 | $110,709.00 | -1.92% | |
| $110,711.45 | $115,808.50 | $109,637.73 | $115,020.29 | +3.89% | |
| $115,020.28 | $115,999.41 | $113,658.39 | $115,219.95 | +0.17% | |
| $115,224.47 | $115,462.60 | $109,909.28 | $113,052.00 | -1.88% | |
| $113,053.64 | $113,637.45 | $110,174.94 | $110,783.64 | -2.01% | |
| $110,783.64 | $112,006.00 | $107,440.45 | $108,196.55 | -2.34% | |
| $108,196.55 | $109,252.60 | $103,522.49 | $106,447.49 | -1.62% | |
| $106,446.89 | $107,517.00 | $106,344.15 | $107,196.96 | +0.70% | |
| $107,196.96 | $109,469.04 | $106,106.93 | $108,663.29 | +1.37% | |
| $108,663.19 | $111,718.15 | $107,437.76 | $110,556.23 | +1.74% | |
| $110,556.28 | $114,047.95 | $107,466.86 | $108,336.14 | -2.01% | |
| $108,317.00 | $109,161.94 | $106,644.95 | $107,584.99 | -0.69% | |
| $107,578.00 | $111,314.81 | $107,510.73 | $110,094.59 | +2.33% | |
| $110,094.10 | $112,131.69 | $109,713.06 | $111,024.50 | +0.84% | |
| $111,023.95 | $111,947.50 | $110,682.94 | $111,658.11 | +0.57% | |
| $111,654.00 | $115,504.40 | $111,260.39 | $114,552.80 | +2.59% | |
| $114,557.56 | $116,400.00 | $113,841.56 | $114,104.33 | -0.39% | |
| $114,104.33 | $116,093.00 | $112,207.00 | $112,902.60 | -1.05% | |
| $112,902.60 | $113,653.40 | $109,172.75 | $110,028.17 | -2.55% | |
| $110,027.92 | $111,601.50 | $106,303.67 | $108,309.89 | -1.56% | |
| $108,309.86 | $111,119.40 | $108,270.60 | $109,579.69 | +1.17% |
Bitcoin price in September 2025
Bitcoin opened September 2025 at $108,247.98, reached a monthly high of $117,939.00 and a low of $107,252.50, and closed at $114,056.97 — a +5.37%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $108,247.98 | $109,909.26 | $107,252.50 | $109,238.99 | +0.92% | |
| $109,238.99 | $111,774.05 | $108,396.70 | $111,239.01 | +1.83% | |
| $111,239.01 | $112,587.64 | $110,531.89 | $111,731.06 | +0.44% | |
| $111,731.06 | $112,201.50 | $109,325.06 | $110,725.99 | -0.90% | |
| $110,725.49 | $113,395.00 | $110,211.38 | $110,669.51 | -0.05% | |
| $110,669.01 | $111,315.83 | $109,985.00 | $110,202.35 | -0.42% | |
| $110,203.16 | $111,600.00 | $110,190.51 | $111,137.47 | +0.85% | |
| $111,137.48 | $112,929.69 | $110,615.29 | $112,068.90 | +0.84% | |
| $112,068.90 | $113,285.98 | $110,766.19 | $111,544.14 | -0.47% | |
| $111,546.50 | $114,333.00 | $110,921.33 | $113,971.99 | +2.18% | |
| $113,971.99 | $115,510.55 | $113,431.96 | $115,507.85 | +1.35% | |
| $115,507.85 | $116,735.50 | $114,760.05 | $116,068.07 | +0.49% | |
| $116,068.07 | $116,331.39 | $115,152.14 | $115,946.38 | -0.10% | |
| $115,946.42 | $116,190.60 | $115,150.50 | $115,291.22 | -0.57% | |
| $115,291.26 | $116,779.55 | $114,389.92 | $115,365.84 | +0.06% | |
| $115,365.84 | $116,984.65 | $114,743.56 | $116,815.13 | +1.26% | |
| $116,815.18 | $117,304.86 | $114,723.29 | $116,464.15 | -0.30% | |
| $116,466.65 | $117,939.00 | $116,110.24 | $117,099.55 | +0.55% | |
| $117,099.50 | $117,487.50 | $115,116.36 | $115,661.47 | -1.23% | |
| $115,661.47 | $116,165.77 | $115,435.85 | $115,719.15 | +0.05% | |
| $115,719.45 | $115,863.01 | $115,212.58 | $115,259.14 | -0.40% | |
| $115,255.50 | $115,408.90 | $111,780.61 | $112,696.30 | -2.22% | |
| $112,696.35 | $113,317.40 | $111,464.50 | $112,010.91 | -0.61% | |
| $112,010.91 | $113,972.99 | $111,054.37 | $113,323.00 | +1.17% | |
| $113,327.58 | $113,528.00 | $108,628.31 | $109,007.75 | -3.81% | |
| $109,007.75 | $110,335.00 | $108,632.55 | $109,669.73 | +0.61% | |
| $109,668.73 | $109,772.20 | $109,090.45 | $109,657.43 | -0.01% | |
| $109,657.43 | $112,364.90 | $109,215.49 | $112,184.89 | +2.30% | |
| $112,184.33 | $114,455.85 | $111,571.65 | $114,339.04 | +1.92% | |
| $114,336.00 | $114,821.00 | $112,681.38 | $114,056.97 | -0.25% |
Bitcoin price in August 2025
Bitcoin opened August 2025 at $115,755.46, reached a monthly high of $124,508.50 and a low of $107,359.90, and closed at $108,248.13 — a -6.49%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $115,755.46 | $116,058.60 | $112,701.29 | $113,271.52 | -2.15% | |
| $113,271.61 | $114,042.44 | $112,001.50 | $112,544.55 | -0.64% | |
| $112,544.55 | $114,787.70 | $111,911.34 | $114,212.27 | +1.48% | |
| $114,212.26 | $115,735.45 | $114,113.64 | $115,052.73 | +0.74% | |
| $115,054.36 | $115,120.28 | $112,651.50 | $114,128.28 | -0.80% | |
| $114,127.90 | $115,722.50 | $113,356.37 | $115,014.32 | +0.78% | |
| $115,014.22 | $117,655.70 | $114,264.65 | $117,496.50 | +2.16% | |
| $117,496.55 | $117,662.40 | $115,883.36 | $116,674.87 | -0.70% | |
| $116,674.87 | $117,933.45 | $116,346.07 | $116,481.26 | -0.17% | |
| $116,480.05 | $119,314.41 | $116,470.32 | $119,301.69 | +2.42% | |
| $119,301.82 | $122,327.15 | $118,046.50 | $118,693.97 | -0.51% | |
| $118,693.97 | $120,322.22 | $118,205.58 | $120,122.59 | +1.20% | |
| $120,122.55 | $123,707.50 | $118,930.22 | $123,334.00 | +2.67% | |
| $123,334.05 | $124,508.50 | $117,190.50 | $118,344.14 | -4.05% | |
| $118,344.14 | $119,282.75 | $116,830.00 | $117,389.51 | -0.81% | |
| $117,389.50 | $117,963.89 | $117,183.00 | $117,420.89 | +0.03% | |
| $117,418.55 | $118,605.75 | $117,214.75 | $117,449.10 | +0.02% | |
| $117,437.30 | $117,588.80 | $114,677.88 | $116,249.70 | -1.02% | |
| $116,260.58 | $116,748.50 | $112,706.45 | $112,867.80 | -2.91% | |
| $112,867.05 | $114,621.50 | $112,362.30 | $114,273.62 | +1.25% | |
| $114,273.61 | $114,816.88 | $111,989.00 | $112,490.15 | -1.56% | |
| $112,490.14 | $117,420.50 | $111,671.00 | $116,922.33 | +3.94% | |
| $116,923.95 | $117,014.52 | $114,538.20 | $115,408.05 | -1.30% | |
| $115,407.55 | $115,646.30 | $110,653.00 | $113,484.00 | -1.67% | |
| $113,491.45 | $113,654.06 | $109,279.37 | $110,123.37 | -2.96% | |
| $110,123.37 | $112,386.50 | $108,675.30 | $111,779.90 | +1.50% | |
| $111,779.97 | $112,635.65 | $110,353.46 | $111,258.06 | -0.47% | |
| $111,258.06 | $113,482.45 | $110,866.01 | $112,570.88 | +1.18% | |
| $112,570.87 | $112,642.27 | $107,472.02 | $108,377.86 | -3.72% | |
| $108,377.86 | $108,925.08 | $107,359.90 | $108,821.67 | +0.41% | |
| $108,821.67 | $109,487.89 | $108,070.92 | $108,248.13 | -0.53% |
Bitcoin price in July 2025
Bitcoin opened July 2025 at $107,155.26, reached a monthly high of $123,228.54 and a low of $105,109.95, and closed at $115,757.97 — a +8.03%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $107,155.26 | $107,553.95 | $105,256.43 | $105,698.55 | -1.36% | |
| $105,693.05 | $109,776.00 | $105,109.95 | $108,867.30 | +3.00% | |
| $108,867.30 | $110,543.09 | $108,552.36 | $109,611.11 | +0.68% | |
| $109,611.17 | $109,788.40 | $107,262.27 | $108,007.00 | -1.46% | |
| $108,007.05 | $108,426.63 | $107,769.71 | $108,219.85 | +0.20% | |
| $108,219.90 | $109,718.30 | $107,820.90 | $109,210.91 | +0.92% | |
| $109,210.92 | $109,709.45 | $107,510.10 | $108,266.39 | -0.86% | |
| $108,267.22 | $109,221.90 | $107,433.95 | $108,936.50 | +0.62% | |
| $108,936.50 | $112,020.00 | $108,331.64 | $111,261.08 | +2.13% | |
| $111,261.07 | $116,934.00 | $110,523.14 | $116,023.45 | +4.28% | |
| $116,023.64 | $118,868.99 | $115,216.98 | $117,560.65 | +1.32% | |
| $117,560.60 | $118,228.75 | $116,928.71 | $117,450.55 | -0.09% | |
| $117,451.00 | $119,494.00 | $117,231.74 | $119,113.41 | +1.42% | |
| $119,113.36 | $123,228.54 | $118,927.84 | $119,856.21 | +0.62% | |
| $119,855.35 | $119,947.50 | $115,727.85 | $117,763.55 | -1.75% | |
| $117,764.04 | $120,077.65 | $117,025.72 | $118,656.06 | +0.76% | |
| $118,656.06 | $120,998.74 | $117,461.29 | $119,225.85 | +0.48% | |
| $119,225.85 | $120,861.35 | $116,852.59 | $117,978.00 | -1.05% | |
| $117,978.55 | $118,526.45 | $117,307.47 | $117,877.08 | -0.09% | |
| $117,877.09 | $118,880.95 | $116,496.01 | $117,288.91 | -0.50% | |
| $117,262.61 | $119,679.36 | $116,542.51 | $117,404.58 | +0.10% | |
| $117,404.58 | $120,273.15 | $116,156.50 | $119,982.95 | +2.20% | |
| $119,983.00 | $120,127.50 | $117,327.91 | $118,784.17 | -1.00% | |
| $118,776.45 | $119,512.50 | $117,146.55 | $118,344.40 | -0.37% | |
| $118,370.95 | $118,485.75 | $114,717.78 | $117,624.54 | -0.61% | |
| $117,624.58 | $118,318.68 | $117,134.04 | $117,941.00 | +0.27% | |
| $117,950.86 | $119,792.00 | $117,837.75 | $119,452.41 | +1.28% | |
| $119,452.76 | $119,827.00 | $117,400.20 | $118,066.46 | -1.16% | |
| $118,070.95 | $119,279.07 | $116,939.38 | $117,938.75 | -0.11% | |
| $117,938.70 | $118,796.00 | $115,756.25 | $117,835.20 | -0.09% | |
| $117,834.70 | $118,921.23 | $115,500.00 | $115,757.97 | -1.76% |
Bitcoin price in June 2025
Bitcoin opened June 2025 at $104,621.33, reached a monthly high of $110,618.50 and a low of $98,212.51, and closed at $107,159.86 — a +2.43%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $104,621.33 | $105,891.10 | $103,776.65 | $105,670.44 | +1.00% | |
| $105,659.97 | $105,972.50 | $103,677.02 | $105,881.47 | +0.20% | |
| $105,874.00 | $106,829.00 | $104,891.26 | $105,417.26 | -0.44% | |
| $105,406.35 | $106,018.00 | $104,191.70 | $104,720.93 | -0.66% | |
| $104,715.43 | $105,936.95 | $100,386.13 | $101,533.84 | -3.04% | |
| $101,533.35 | $105,374.50 | $101,114.36 | $104,344.25 | +2.77% | |
| $104,346.75 | $105,937.85 | $103,923.25 | $105,586.30 | +1.19% | |
| $105,586.30 | $106,503.25 | $104,998.95 | $105,759.20 | +0.16% | |
| $105,759.21 | $110,618.50 | $105,343.32 | $110,284.08 | +4.28% | |
| $110,283.30 | $110,400.00 | $108,353.12 | $110,283.20 | 0.00% | |
| $110,283.20 | $110,398.95 | $108,077.87 | $108,657.54 | -1.47% | |
| $108,657.85 | $108,830.30 | $105,689.25 | $105,696.39 | -2.73% | |
| $105,694.10 | $106,198.50 | $102,705.16 | $106,092.30 | +0.37% | |
| $106,090.56 | $106,251.00 | $104,328.71 | $105,439.32 | -0.62% | |
| $105,440.03 | $106,151.50 | $104,502.53 | $105,596.63 | +0.15% | |
| $105,597.12 | $108,982.35 | $104,981.32 | $106,816.40 | +1.16% | |
| $106,829.50 | $107,772.17 | $103,369.56 | $104,574.00 | -2.10% | |
| $104,577.77 | $105,558.14 | $103,506.19 | $104,902.85 | +0.31% | |
| $104,902.80 | $105,240.08 | $103,924.69 | $104,665.25 | -0.23% | |
| $104,665.00 | $106,522.83 | $102,342.85 | $103,310.30 | -1.29% | |
| $103,311.20 | $104,002.30 | $100,892.60 | $102,131.70 | -1.14% | |
| $102,143.33 | $103,398.11 | $98,212.51 | $100,980.37 | -1.13% | |
| $100,976.94 | $106,099.60 | $99,656.84 | $105,387.70 | +4.36% | |
| $105,386.95 | $106,317.40 | $104,653.47 | $106,112.55 | +0.69% | |
| $106,113.10 | $108,158.65 | $105,846.05 | $107,370.40 | +1.19% | |
| $107,370.41 | $108,317.50 | $106,584.19 | $106,983.40 | -0.36% | |
| $106,983.95 | $107,768.00 | $106,366.88 | $107,077.00 | +0.09% | |
| $107,077.25 | $107,580.88 | $106,840.23 | $107,325.35 | +0.23% | |
| $107,327.45 | $108,542.50 | $107,201.26 | $108,372.75 | +0.98% | |
| $108,373.97 | $108,800.00 | $106,735.11 | $107,159.86 | -1.12% |
Bitcoin price in May 2025
Bitcoin opened May 2025 at $94,176.50, reached a monthly high of $111,990.00 and a low of $93,376.50, and closed at $104,621.33 — a +11.09%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $94,176.50 | $97,448.00 | $94,133.61 | $96,507.45 | +2.48% | |
| $96,507.44 | $97,917.00 | $96,359.85 | $96,908.30 | +0.42% | |
| $96,908.85 | $96,945.83 | $95,759.07 | $95,861.47 | -1.08% | |
| $95,858.26 | $96,302.19 | $94,151.53 | $94,275.66 | -1.65% | |
| $94,275.71 | $95,208.25 | $93,507.06 | $94,733.83 | +0.49% | |
| $94,733.83 | $96,908.13 | $93,376.50 | $96,833.96 | +2.22% | |
| $96,834.01 | $97,731.90 | $95,794.45 | $97,042.25 | +0.22% | |
| $97,044.42 | $104,167.53 | $96,882.27 | $103,261.30 | +6.41% | |
| $103,256.91 | $104,356.95 | $102,322.95 | $102,986.48 | -0.27% | |
| $102,986.52 | $104,991.00 | $102,827.81 | $104,814.77 | +1.78% | |
| $104,813.68 | $104,970.05 | $103,352.64 | $104,127.50 | -0.66% | |
| $104,132.24 | $105,803.41 | $100,725.69 | $102,793.66 | -1.28% | |
| $102,793.66 | $104,991.50 | $101,438.74 | $104,129.38 | +1.30% | |
| $104,124.15 | $104,357.30 | $102,605.79 | $103,519.41 | -0.59% | |
| $103,510.92 | $104,194.20 | $101,391.54 | $103,776.57 | +0.25% | |
| $103,776.45 | $104,562.50 | $103,113.00 | $103,481.97 | -0.28% | |
| $103,481.97 | $103,724.55 | $102,612.25 | $103,143.30 | -0.33% | |
| $103,148.11 | $106,664.50 | $103,118.02 | $106,471.08 | +3.23% | |
| $106,478.83 | $107,126.34 | $102,092.70 | $105,594.96 | -0.82% | |
| $105,594.97 | $107,330.00 | $104,196.95 | $106,852.50 | +1.19% | |
| $106,866.62 | $110,793.18 | $106,114.08 | $109,663.00 | +2.63% | |
| $109,671.00 | $111,990.00 | $109,198.36 | $111,712.22 | +1.87% | |
| $111,712.27 | $111,808.00 | $106,800.01 | $107,326.50 | -3.93% | |
| $107,321.55 | $109,503.52 | $106,887.89 | $107,780.61 | +0.42% | |
| $107,780.66 | $109,343.17 | $106,616.50 | $109,026.79 | +1.16% | |
| $109,026.66 | $110,455.50 | $108,688.31 | $109,451.11 | +0.39% | |
| $109,450.52 | $110,759.00 | $107,526.49 | $108,958.32 | -0.45% | |
| $108,958.31 | $109,295.85 | $106,795.08 | $107,797.45 | -1.07% | |
| $107,801.58 | $108,910.75 | $105,318.93 | $105,582.05 | -2.06% | |
| $105,581.55 | $106,325.95 | $103,627.79 | $104,016.58 | -1.48% | |
| $103,994.00 | $104,927.25 | $103,094.36 | $104,621.33 | +0.58% |
Bitcoin price in April 2025
Bitcoin opened April 2025 at $82,543.50, reached a monthly high of $95,812.70 and a low of $74,467.80, and closed at $94,176.50 — a +14.09%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $82,543.50 | $85,560.77 | $82,423.30 | $85,169.10 | +3.18% | |
| $85,167.61 | $88,515.00 | $82,301.51 | $82,507.60 | -3.12% | |
| $82,502.10 | $83,945.38 | $81,201.50 | $83,193.71 | +0.83% | |
| $83,197.55 | $84,720.33 | $81,659.00 | $83,874.58 | +0.82% | |
| $83,874.44 | $84,252.18 | $82,368.98 | $83,520.60 | -0.42% | |
| $83,526.00 | $83,783.64 | $77,120.40 | $78,398.38 | -6.13% | |
| $78,404.05 | $81,218.58 | $74,467.80 | $79,151.63 | +0.96% | |
| $79,151.63 | $80,854.99 | $76,203.63 | $76,287.03 | -3.62% | |
| $76,290.61 | $83,583.23 | $74,604.00 | $82,605.11 | +8.28% | |
| $82,604.61 | $82,739.97 | $78,443.00 | $79,575.92 | -3.67% | |
| $79,575.00 | $84,299.50 | $78,955.79 | $83,400.00 | +4.81% | |
| $83,399.05 | $85,898.50 | $82,774.63 | $85,272.51 | +2.25% | |
| $85,273.97 | $86,096.50 | $83,025.60 | $83,746.54 | -1.79% | |
| $83,759.05 | $85,804.05 | $83,679.00 | $84,588.48 | +1.01% | |
| $84,588.53 | $86,475.70 | $83,601.60 | $83,647.35 | -1.11% | |
| $83,638.00 | $85,527.20 | $83,104.80 | $84,030.04 | +0.46% | |
| $84,030.09 | $85,483.50 | $83,729.13 | $84,954.50 | +1.10% | |
| $84,954.55 | $85,135.04 | $84,301.98 | $84,468.30 | -0.57% | |
| $84,467.54 | $85,643.00 | $84,365.73 | $85,076.00 | +0.72% | |
| $85,075.80 | $85,319.99 | $83,961.17 | $85,181.47 | +0.12% | |
| $85,181.52 | $88,496.50 | $85,139.69 | $87,516.17 | +2.74% | |
| $87,512.82 | $93,940.31 | $87,076.60 | $93,464.45 | +6.80% | |
| $93,465.00 | $94,698.03 | $91,935.61 | $93,710.54 | +0.26% | |
| $93,710.54 | $94,020.00 | $91,674.04 | $93,995.24 | +0.30% | |
| $93,995.24 | $95,812.70 | $92,867.99 | $94,674.39 | +0.72% | |
| $94,676.45 | $95,228.90 | $93,886.85 | $94,646.90 | -0.03% | |
| $94,646.90 | $95,352.06 | $93,632.54 | $93,759.15 | -0.94% | |
| $93,764.64 | $95,631.50 | $92,814.73 | $95,027.80 | +1.35% | |
| $95,027.30 | $95,472.10 | $93,751.90 | $94,263.96 | -0.80% | |
| $94,263.95 | $95,249.87 | $92,912.99 | $94,176.50 | -0.09% |
Bitcoin price in March 2025
Bitcoin opened March 2025 at $84,331.00, reached a monthly high of $95,064.44 and a low of $76,600.00, and closed at $82,544.01 — a -2.12%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $84,331.00 | $86,541.13 | $83,807.95 | $86,044.55 | +2.03% | |
| $86,043.55 | $95,064.44 | $85,034.90 | $94,269.75 | +9.56% | |
| $94,269.75 | $94,419.23 | $85,090.25 | $86,190.40 | -8.57% | |
| $86,190.45 | $88,957.96 | $81,481.50 | $87,263.93 | +1.25% | |
| $87,269.30 | $91,000.00 | $86,345.52 | $90,607.36 | +3.83% | |
| $90,606.86 | $92,811.47 | $87,835.50 | $89,925.93 | -0.75% | |
| $89,926.00 | $91,281.51 | $84,653.52 | $86,778.05 | -3.50% | |
| $86,775.60 | $86,877.34 | $85,208.90 | $86,214.57 | -0.65% | |
| $86,214.55 | $86,490.00 | $80,000.00 | $80,721.19 | -6.37% | |
| $80,731.24 | $84,051.53 | $77,426.46 | $78,578.40 | -2.65% | |
| $78,595.88 | $83,608.70 | $76,600.00 | $82,923.75 | +5.53% | |
| $82,937.00 | $84,470.85 | $80,602.35 | $83,669.78 | +0.90% | |
| $83,678.56 | $84,322.05 | $79,924.95 | $81,097.39 | -3.07% | |
| $81,099.89 | $85,304.86 | $80,809.92 | $83,981.85 | +3.56% | |
| $83,986.30 | $84,678.09 | $83,615.12 | $84,344.50 | +0.43% | |
| $84,346.78 | $85,104.70 | $81,982.06 | $82,568.55 | -2.11% | |
| $82,571.76 | $84,757.65 | $82,450.15 | $84,011.65 | +1.75% | |
| $84,010.71 | $84,025.71 | $81,136.33 | $82,712.35 | -1.55% | |
| $82,704.67 | $87,017.00 | $82,543.53 | $86,856.97 | +5.01% | |
| $86,857.97 | $87,461.83 | $83,636.50 | $84,203.41 | -3.06% | |
| $84,203.36 | $84,826.86 | $83,156.30 | $84,074.23 | -0.15% | |
| $84,074.23 | $84,525.53 | $83,654.85 | $83,845.30 | -0.27% | |
| $83,845.30 | $86,129.32 | $83,807.88 | $86,083.65 | +2.67% | |
| $86,083.70 | $88,770.60 | $85,531.53 | $87,505.08 | +1.65% | |
| $87,497.43 | $88,542.67 | $86,315.50 | $87,421.24 | -0.10% | |
| $87,423.71 | $88,290.00 | $85,860.00 | $86,919.51 | -0.57% | |
| $86,926.16 | $87,760.80 | $85,800.00 | $87,223.50 | +0.35% | |
| $87,226.00 | $87,501.28 | $83,564.50 | $84,403.09 | -3.23% | |
| $84,404.19 | $84,604.43 | $81,636.60 | $82,632.69 | -2.10% | |
| $82,636.30 | $83,521.81 | $81,558.00 | $82,384.99 | -0.30% | |
| $82,384.99 | $83,925.20 | $81,273.51 | $82,544.01 | +0.19% |
Bitcoin price in February 2025
Bitcoin opened February 2025 at $102,421.81, reached a monthly high of $102,782.68 and a low of $78,227.75, and closed at $84,330.20 — a -17.66%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $102,421.81 | $102,782.68 | $100,270.00 | $100,634.42 | -1.74% | |
| $100,634.38 | $101,458.22 | $96,159.00 | $97,687.71 | -2.93% | |
| $97,687.72 | $102,534.51 | $91,206.80 | $101,397.25 | +3.80% | |
| $101,396.80 | $101,764.45 | $96,146.38 | $97,776.95 | -3.57% | |
| $97,781.53 | $99,167.30 | $96,158.51 | $96,615.05 | -1.19% | |
| $96,614.85 | $99,153.10 | $95,677.32 | $96,559.66 | -0.06% | |
| $96,560.40 | $100,167.40 | $95,617.65 | $96,520.90 | -0.04% | |
| $96,520.40 | $96,892.35 | $95,685.50 | $96,465.05 | -0.06% | |
| $96,465.05 | $97,333.00 | $94,719.50 | $96,475.86 | +0.01% | |
| $96,478.69 | $98,353.65 | $95,256.60 | $97,438.06 | +1.00% | |
| $97,441.68 | $98,489.85 | $94,856.25 | $95,776.14 | -1.71% | |
| $95,774.58 | $98,128.05 | $94,077.58 | $97,870.05 | +2.19% | |
| $97,870.05 | $98,091.20 | $95,218.68 | $96,621.14 | -1.28% | |
| $96,621.14 | $98,857.45 | $96,271.53 | $97,506.52 | +0.92% | |
| $97,506.02 | $97,980.60 | $97,224.30 | $97,589.15 | +0.08% | |
| $97,589.20 | $97,724.60 | $96,053.04 | $96,119.00 | -1.51% | |
| $96,111.86 | $97,047.00 | $95,202.50 | $95,779.15 | -0.35% | |
| $95,779.51 | $96,740.00 | $93,351.65 | $95,634.30 | -0.15% | |
| $95,639.04 | $96,889.95 | $95,005.51 | $96,643.15 | +1.05% | |
| $96,641.69 | $98,740.00 | $96,417.14 | $98,322.45 | +1.74% | |
| $98,321.50 | $99,496.95 | $94,831.75 | $96,164.97 | -2.19% | |
| $96,164.97 | $96,981.26 | $95,764.17 | $96,562.05 | +0.41% | |
| $96,561.55 | $96,658.00 | $95,247.01 | $96,263.35 | -0.31% | |
| $96,264.35 | $96,506.85 | $91,331.90 | $91,543.69 | -4.90% | |
| $91,525.25 | $92,543.30 | $86,001.50 | $88,632.07 | -3.18% | |
| $88,631.78 | $89,359.92 | $82,184.50 | $84,180.94 | -5.02% | |
| $84,200.05 | $87,036.17 | $82,665.75 | $84,673.79 | +0.59% | |
| $84,668.04 | $85,118.10 | $78,227.75 | $84,330.20 | -0.41% |
Bitcoin price in January 2025
Bitcoin opened January 2025 at $93,461.80, reached a monthly high of $109,473.01 and a low of $89,137.50, and closed at $102,420.78 — a +9.59%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $93,461.80 | $95,056.03 | $92,828.00 | $94,488.75 | +1.08% | |
| $94,486.55 | $97,808.25 | $94,297.70 | $96,945.89 | +2.60% | |
| $96,945.14 | $98,973.42 | $96,071.01 | $98,155.35 | +1.25% | |
| $98,157.01 | $98,769.73 | $97,521.92 | $98,215.18 | +0.06% | |
| $98,219.26 | $98,825.43 | $97,268.80 | $98,354.47 | +0.14% | |
| $98,363.76 | $102,490.00 | $97,919.50 | $102,257.51 | +3.97% | |
| $102,256.80 | $102,743.00 | $96,153.30 | $96,950.31 | -5.19% | |
| $96,948.29 | $97,261.50 | $92,500.55 | $95,048.81 | -1.96% | |
| $95,038.35 | $95,372.79 | $91,201.83 | $92,549.97 | -2.63% | |
| $92,549.97 | $95,844.55 | $92,215.63 | $94,714.06 | +2.34% | |
| $94,713.25 | $95,011.42 | $93,830.67 | $94,584.00 | -0.14% | |
| $94,586.50 | $95,416.97 | $93,698.10 | $94,527.34 | -0.06% | |
| $94,526.16 | $95,920.00 | $89,137.50 | $94,521.28 | -0.01% | |
| $94,536.56 | $97,362.14 | $94,345.61 | $96,547.43 | +2.14% | |
| $96,560.00 | $100,701.00 | $96,487.00 | $100,503.79 | +4.10% | |
| $100,500.81 | $100,873.33 | $97,315.05 | $99,984.54 | -0.52% | |
| $99,984.38 | $105,898.61 | $99,947.05 | $104,095.70 | +4.11% | |
| $104,095.75 | $104,958.58 | $102,257.78 | $104,493.80 | +0.38% | |
| $104,493.31 | $106,368.44 | $99,583.70 | $101,284.29 | -3.07% | |
| $101,274.68 | $109,473.01 | $99,494.20 | $102,202.72 | +0.91% | |
| $102,207.50 | $107,275.40 | $100,099.00 | $106,149.55 | +3.86% | |
| $106,149.55 | $106,405.38 | $103,315.15 | $103,685.61 | -2.32% | |
| $103,681.90 | $106,856.55 | $101,233.00 | $103,920.58 | +0.23% | |
| $103,918.40 | $107,147.65 | $102,750.96 | $104,860.55 | +0.90% | |
| $104,866.17 | $105,290.26 | $104,106.10 | $104,739.15 | -0.12% | |
| $104,740.65 | $105,489.40 | $102,476.12 | $102,588.75 | -2.05% | |
| $102,586.85 | $103,244.23 | $97,750.80 | $102,079.47 | -0.50% | |
| $102,070.55 | $103,785.43 | $100,248.84 | $101,313.76 | -0.75% | |
| $101,313.26 | $104,788.89 | $101,308.01 | $103,740.15 | +2.39% | |
| $103,741.28 | $106,453.87 | $103,286.27 | $104,732.60 | +0.96% | |
| $104,732.10 | $106,029.00 | $101,524.20 | $102,420.78 | -2.21% |
Bitcoin in 2024
Bitcoin price in December 2024
Bitcoin opened December 2024 at $96,437.03, reached a monthly high of $108,364.50 and a low of $91,277.93, and closed at $93,478.50 — a -3.07%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $96,437.03 | $97,860.85 | $95,723.65 | $97,226.69 | +0.83% | |
| $97,224.69 | $98,187.20 | $94,397.82 | $95,849.81 | -1.42% | |
| $95,849.31 | $96,304.06 | $93,580.99 | $95,890.91 | +0.04% | |
| $95,891.13 | $99,125.00 | $94,611.34 | $98,666.78 | +2.89% | |
| $98,666.78 | $104,028.00 | $91,277.93 | $97,002.11 | -1.69% | |
| $96,964.00 | $101,999.90 | $96,333.75 | $99,816.10 | +2.90% | |
| $99,813.11 | $100,507.09 | $98,929.47 | $99,882.20 | +0.07% | |
| $99,877.35 | $101,384.85 | $98,696.43 | $101,142.29 | +1.26% | |
| $101,142.30 | $101,246.35 | $94,185.43 | $97,300.64 | -3.80% | |
| $97,297.24 | $98,300.00 | $94,264.96 | $96,620.60 | -0.70% | |
| $96,625.60 | $101,924.50 | $95,694.70 | $101,163.00 | +4.70% | |
| $101,168.31 | $102,561.00 | $99,308.05 | $100,017.38 | -1.13% | |
| $100,002.75 | $101,914.70 | $99,212.91 | $101,426.50 | +1.41% | |
| $101,426.49 | $102,650.00 | $100,608.16 | $101,410.00 | -0.02% | |
| $101,414.00 | $105,199.50 | $101,232.57 | $104,455.88 | +3.00% | |
| $104,470.00 | $107,808.65 | $103,314.95 | $106,069.50 | +1.54% | |
| $106,083.04 | $108,364.50 | $105,329.73 | $106,135.37 | +0.06% | |
| $106,139.79 | $106,523.99 | $99,998.50 | $100,178.51 | -5.61% | |
| $100,176.31 | $102,798.17 | $95,610.94 | $97,416.55 | -2.76% | |
| $97,437.05 | $98,182.74 | $92,175.27 | $97,785.22 | +0.38% | |
| $97,784.10 | $99,547.16 | $96,397.25 | $97,256.69 | -0.54% | |
| $97,267.10 | $97,418.03 | $94,225.18 | $95,135.70 | -2.18% | |
| $95,136.70 | $96,484.24 | $92,454.50 | $94,823.02 | -0.33% | |
| $94,824.68 | $99,462.10 | $93,508.45 | $98,628.65 | +4.01% | |
| $98,646.55 | $99,527.04 | $97,601.05 | $99,401.80 | +0.78% | |
| $99,394.14 | $99,925.35 | $95,145.20 | $95,735.15 | -3.69% | |
| $95,723.65 | $97,442.53 | $93,391.00 | $94,235.46 | -1.57% | |
| $94,235.36 | $95,634.08 | $94,080.83 | $95,219.50 | +1.04% | |
| $95,212.80 | $95,255.03 | $92,934.00 | $93,650.48 | -1.65% | |
| $93,650.80 | $94,967.49 | $91,422.73 | $92,710.03 | -1.00% | |
| $92,714.53 | $96,199.47 | $91,965.10 | $93,478.50 | +0.83% |
Bitcoin price in November 2024
Bitcoin opened November 2024 at $70,247.01, reached a monthly high of $99,694.01 and a low of $66,810.25, and closed at $96,425.00 — a +37.27%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $70,247.01 | $71,624.95 | $68,784.10 | $69,492.75 | -1.09% | |
| $69,481.80 | $69,903.06 | $69,007.57 | $69,364.97 | -0.18% | |
| $69,365.98 | $69,375.33 | $67,458.50 | $68,753.74 | -0.88% | |
| $68,754.00 | $69,476.47 | $66,810.25 | $67,834.00 | -1.34% | |
| $67,833.51 | $70,556.29 | $67,457.20 | $69,376.72 | +2.27% | |
| $69,376.72 | $76,440.50 | $69,287.86 | $75,610.90 | +8.99% | |
| $75,611.45 | $76,920.00 | $74,446.48 | $75,890.15 | +0.37% | |
| $75,889.20 | $77,235.00 | $75,618.83 | $76,535.39 | +0.85% | |
| $76,534.89 | $76,928.40 | $75,714.43 | $76,696.76 | +0.21% | |
| $76,692.23 | $81,517.14 | $76,514.72 | $80,397.51 | +4.83% | |
| $80,398.01 | $89,609.00 | $80,246.67 | $88,709.00 | +10.34% | |
| $88,709.37 | $90,035.10 | $85,081.90 | $87,991.51 | -0.81% | |
| $87,993.72 | $93,374.32 | $86,174.25 | $90,436.11 | +2.78% | |
| $90,438.20 | $91,797.00 | $86,670.14 | $87,331.50 | -3.43% | |
| $87,327.80 | $91,880.10 | $87,087.11 | $91,045.22 | +4.25% | |
| $91,045.22 | $91,782.13 | $90,064.66 | $90,597.46 | -0.49% | |
| $90,613.26 | $91,444.91 | $88,713.92 | $89,860.50 | -0.81% | |
| $89,862.90 | $92,634.05 | $89,375.95 | $90,488.04 | +0.70% | |
| $90,489.04 | $93,981.26 | $90,380.12 | $92,367.39 | +2.08% | |
| $92,372.40 | $94,886.99 | $91,489.85 | $94,329.90 | +2.12% | |
| $94,330.50 | $99,030.77 | $94,073.00 | $98,378.14 | +4.29% | |
| $98,378.15 | $99,694.01 | $97,181.01 | $98,952.50 | +0.58% | |
| $98,951.00 | $98,961.93 | $97,175.51 | $97,723.70 | -1.24% | |
| $97,718.70 | $98,614.65 | $95,763.14 | $97,953.52 | +0.24% | |
| $97,961.75 | $98,921.00 | $92,592.10 | $93,006.01 | -5.05% | |
| $93,004.00 | $94,999.45 | $90,766.55 | $91,944.82 | -1.14% | |
| $91,944.82 | $97,280.61 | $91,772.00 | $95,907.15 | +4.31% | |
| $95,904.06 | $96,612.85 | $94,655.00 | $95,652.49 | -0.27% | |
| $95,654.76 | $98,686.50 | $95,374.23 | $97,475.28 | +1.91% | |
| $97,474.90 | $97,486.78 | $96,102.01 | $96,425.00 | -1.08% |
Bitcoin price in October 2024
Bitcoin opened October 2024 at $63,327.60, reached a monthly high of $73,622.55 and a low of $58,901.30, and closed at $70,261.51 — a +10.95%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $63,327.60 | $64,125.00 | $60,162.05 | $60,806.39 | -3.96% | |
| $60,798.77 | $62,377.97 | $59,986.00 | $60,638.05 | -0.28% | |
| $60,636.73 | $61,476.06 | $59,826.49 | $60,748.85 | +0.18% | |
| $60,749.86 | $62,480.90 | $60,460.95 | $62,088.35 | +2.20% | |
| $62,088.35 | $62,375.30 | $61,688.13 | $62,058.30 | -0.05% | |
| $62,057.51 | $62,976.88 | $61,810.93 | $62,816.96 | +1.22% | |
| $62,822.66 | $64,466.96 | $62,127.00 | $62,217.05 | -0.96% | |
| $62,216.50 | $63,195.53 | $61,849.66 | $62,144.45 | -0.12% | |
| $62,137.22 | $62,525.72 | $60,284.50 | $60,609.01 | -2.47% | |
| $60,612.51 | $61,293.74 | $58,901.30 | $60,300.97 | -0.51% | |
| $60,301.02 | $63,417.13 | $60,064.32 | $62,529.38 | +3.70% | |
| $62,529.37 | $63,477.13 | $62,475.70 | $63,200.11 | +1.07% | |
| $63,199.62 | $63,278.36 | $62,044.50 | $62,859.51 | -0.54% | |
| $62,860.01 | $66,500.00 | $62,451.70 | $66,077.00 | +5.12% | |
| $66,077.00 | $67,947.38 | $64,790.76 | $67,066.55 | +1.50% | |
| $67,066.55 | $68,410.80 | $66,747.25 | $67,617.16 | +0.82% | |
| $67,611.42 | $67,933.20 | $66,648.50 | $67,412.06 | -0.30% | |
| $67,410.82 | $69,000.00 | $67,182.25 | $68,427.06 | +1.51% | |
| $68,427.05 | $68,691.28 | $68,008.00 | $68,364.97 | -0.09% | |
| $68,366.65 | $69,390.00 | $68,100.00 | $69,023.43 | +0.96% | |
| $69,023.44 | $69,508.76 | $66,827.83 | $67,358.92 | -2.41% | |
| $67,358.98 | $67,818.01 | $66,557.00 | $67,401.60 | +0.06% | |
| $67,405.50 | $67,442.98 | $65,200.26 | $66,633.56 | -1.14% | |
| $66,634.05 | $68,825.00 | $66,482.50 | $68,177.56 | +2.32% | |
| $68,177.56 | $68,756.94 | $65,554.85 | $66,638.17 | -2.26% | |
| $66,637.16 | $67,409.86 | $66,391.95 | $67,052.66 | +0.62% | |
| $67,050.88 | $68,296.71 | $66,881.86 | $67,982.45 | +1.39% | |
| $67,982.44 | $70,252.99 | $67,579.50 | $69,942.85 | +2.88% | |
| $69,942.90 | $73,622.55 | $69,735.30 | $72,732.71 | +3.99% | |
| $72,731.71 | $72,954.80 | $71,418.01 | $72,337.87 | -0.54% | |
| $72,337.38 | $72,690.01 | $69,638.38 | $70,261.51 | -2.87% |
Bitcoin price in September 2024
Bitcoin opened September 2024 at $58,971.19, reached a monthly high of $66,504.00 and a low of $52,538.00, and closed at $63,314.75 — a +7.37%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $58,971.19 | $59,073.57 | $57,200.50 | $57,300.43 | -2.83% | |
| $57,293.06 | $59,424.35 | $57,123.51 | $59,136.42 | +3.20% | |
| $59,135.51 | $59,813.33 | $57,401.50 | $57,485.87 | -2.79% | |
| $57,483.92 | $58,520.55 | $55,585.00 | $57,970.45 | +0.84% | |
| $57,970.95 | $58,326.60 | $55,637.33 | $56,167.00 | -3.11% | |
| $56,177.50 | $57,001.50 | $52,538.00 | $53,956.90 | -3.93% | |
| $53,954.40 | $54,848.50 | $53,733.60 | $54,156.07 | +0.37% | |
| $54,160.23 | $55,316.98 | $53,627.60 | $54,872.93 | +1.32% | |
| $54,876.00 | $58,103.99 | $54,587.85 | $57,047.95 | +3.96% | |
| $57,044.92 | $58,045.08 | $56,386.75 | $57,642.65 | +1.04% | |
| $57,640.48 | $57,994.00 | $55,549.60 | $57,340.15 | -0.52% | |
| $57,340.00 | $58,588.40 | $57,326.10 | $58,135.02 | +1.39% | |
| $58,134.92 | $60,657.35 | $57,634.01 | $60,521.73 | +4.11% | |
| $60,521.68 | $60,633.60 | $59,418.40 | $60,002.52 | -0.86% | |
| $60,002.51 | $60,399.07 | $58,694.28 | $59,128.10 | -1.46% | |
| $59,124.50 | $59,210.30 | $57,482.50 | $58,211.95 | -1.55% | |
| $58,210.88 | $61,337.05 | $57,617.99 | $60,314.30 | +3.61% | |
| $60,316.04 | $61,793.50 | $59,177.25 | $61,763.85 | +2.40% | |
| $61,767.69 | $63,870.05 | $61,563.58 | $62,952.15 | +1.92% | |
| $62,953.02 | $64,136.99 | $62,345.00 | $63,205.87 | +0.40% | |
| $63,200.48 | $63,571.55 | $62,756.50 | $63,355.85 | +0.24% | |
| $63,355.85 | $64,000.00 | $62,372.68 | $63,575.93 | +0.35% | |
| $63,578.13 | $64,742.77 | $62,563.14 | $63,337.49 | -0.38% | |
| $63,339.42 | $64,693.00 | $62,701.15 | $64,267.82 | +1.47% | |
| $64,274.37 | $64,814.49 | $62,944.04 | $63,149.51 | -1.74% | |
| $63,141.57 | $65,845.00 | $62,670.50 | $65,174.49 | +3.21% | |
| $65,172.49 | $66,504.00 | $64,823.93 | $65,777.55 | +0.93% | |
| $65,780.77 | $66,263.20 | $65,418.42 | $65,858.50 | +0.12% | |
| $65,857.67 | $66,073.56 | $65,436.65 | $65,601.51 | -0.39% | |
| $65,602.81 | $65,624.33 | $62,853.15 | $63,314.75 | -3.49% |
Bitcoin price in August 2024
Bitcoin opened August 2024 at $64,620.01, reached a monthly high of $65,623.78 and a low of $49,025.01, and closed at $58,971.18 — a -8.74%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $64,620.01 | $65,623.78 | $62,256.50 | $65,323.51 | +1.09% | |
| $65,323.75 | $65,577.00 | $61,199.50 | $61,455.45 | -5.92% | |
| $61,454.50 | $62,184.64 | $59,838.25 | $60,686.46 | -1.25% | |
| $60,686.46 | $61,099.97 | $57,123.20 | $58,151.05 | -4.18% | |
| $58,149.00 | $58,294.21 | $49,025.01 | $54,018.41 | -7.11% | |
| $54,028.36 | $57,065.80 | $53,957.79 | $56,035.05 | +3.73% | |
| $56,035.00 | $57,736.65 | $54,563.88 | $55,139.35 | -1.60% | |
| $55,135.68 | $62,747.57 | $54,733.66 | $61,692.55 | +11.88% | |
| $61,698.03 | $61,748.49 | $59,543.73 | $60,849.10 | -1.37% | |
| $60,839.99 | $61,476.00 | $60,252.81 | $60,929.27 | +0.13% | |
| $60,929.26 | $61,868.35 | $58,306.52 | $58,717.54 | -3.63% | |
| $58,715.02 | $60,705.55 | $57,647.76 | $59,353.39 | +1.08% | |
| $59,353.39 | $61,589.05 | $58,400.06 | $60,595.17 | +2.09% | |
| $60,595.18 | $61,818.10 | $58,447.38 | $58,688.76 | -3.15% | |
| $58,687.31 | $59,850.50 | $56,106.85 | $57,543.81 | -1.95% | |
| $57,542.84 | $59,831.00 | $57,097.59 | $58,881.70 | +2.33% | |
| $58,881.75 | $59,707.51 | $58,804.18 | $59,494.74 | +1.04% | |
| $59,494.74 | $60,284.99 | $58,411.46 | $58,432.35 | -1.79% | |
| $58,435.00 | $59,624.32 | $57,810.00 | $59,448.24 | +1.74% | |
| $59,447.16 | $61,421.80 | $58,550.62 | $59,012.90 | -0.73% | |
| $59,012.90 | $61,835.15 | $58,788.68 | $61,157.52 | +3.63% | |
| $61,161.79 | $61,408.60 | $59,737.44 | $60,381.50 | -1.27% | |
| $60,382.20 | $64,987.50 | $60,342.67 | $64,066.55 | +6.10% | |
| $64,069.91 | $64,507.45 | $63,547.61 | $64,167.00 | +0.16% | |
| $64,166.51 | $65,030.14 | $63,786.92 | $64,239.72 | +0.11% | |
| $64,237.75 | $64,492.40 | $62,803.40 | $62,837.00 | -2.18% | |
| $62,832.20 | $63,220.08 | $58,029.75 | $59,421.00 | -5.44% | |
| $59,424.00 | $60,235.14 | $57,855.81 | $59,034.45 | -0.65% | |
| $59,035.90 | $61,184.20 | $58,707.05 | $59,361.74 | +0.55% | |
| $59,356.06 | $59,936.85 | $57,700.55 | $59,118.49 | -0.41% | |
| $59,120.79 | $59,454.24 | $58,741.66 | $58,971.18 | -0.25% |
Bitcoin price in July 2024
Bitcoin opened July 2024 at $62,724.01, reached a monthly high of $70,033.00 and a low of $53,492.92, and closed at $64,620.00 — a +3.02%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $62,724.01 | $63,830.73 | $62,481.10 | $62,865.06 | +0.22% | |
| $62,865.47 | $63,256.20 | $61,768.64 | $62,087.85 | -1.24% | |
| $62,090.73 | $62,241.48 | $59,354.55 | $60,176.80 | -3.08% | |
| $60,186.79 | $60,461.55 | $56,753.75 | $57,047.50 | -5.20% | |
| $57,043.23 | $57,530.80 | $53,492.92 | $56,632.75 | -0.73% | |
| $56,631.05 | $58,480.89 | $56,023.01 | $58,240.58 | +2.84% | |
| $58,238.43 | $58,448.45 | $55,726.69 | $55,855.95 | -4.09% | |
| $55,855.21 | $58,207.35 | $54,284.17 | $56,712.31 | +1.53% | |
| $56,707.90 | $58,295.66 | $56,290.58 | $58,045.48 | +2.35% | |
| $58,045.48 | $59,473.15 | $57,157.54 | $57,723.02 | -0.56% | |
| $57,716.80 | $59,556.48 | $57,043.21 | $57,341.69 | -0.66% | |
| $57,341.78 | $58,533.30 | $56,540.40 | $57,893.60 | +0.96% | |
| $57,902.85 | $59,859.50 | $57,764.06 | $59,217.24 | +2.29% | |
| $59,214.30 | $61,426.34 | $59,202.15 | $60,803.17 | +2.68% | |
| $60,801.44 | $64,920.60 | $60,658.30 | $64,741.93 | +6.48% | |
| $64,741.43 | $65,401.50 | $62,391.79 | $65,063.75 | +0.50% | |
| $65,063.80 | $66,128.82 | $63,853.99 | $64,086.99 | -1.50% | |
| $64,087.05 | $65,132.09 | $63,228.95 | $63,985.39 | -0.16% | |
| $63,982.78 | $67,430.70 | $63,300.38 | $66,682.50 | +4.22% | |
| $66,682.51 | $67,618.30 | $66,248.25 | $67,147.48 | +0.70% | |
| $67,151.90 | $68,369.38 | $65,798.59 | $68,164.62 | +1.51% | |
| $68,167.68 | $68,484.05 | $66,572.71 | $67,545.11 | -0.91% | |
| $67,546.02 | $67,763.85 | $65,442.69 | $65,938.82 | -2.38% | |
| $65,938.87 | $67,107.01 | $65,105.50 | $65,374.80 | -0.86% | |
| $65,367.55 | $66,167.59 | $63,437.05 | $65,797.98 | +0.65% | |
| $65,797.74 | $68,215.33 | $65,715.00 | $67,914.95 | +3.22% | |
| $67,915.23 | $69,406.75 | $66,641.80 | $67,896.80 | -0.03% | |
| $67,897.55 | $68,313.63 | $67,057.55 | $68,247.09 | +0.52% | |
| $68,242.15 | $70,033.00 | $66,428.00 | $66,782.35 | -2.15% | |
| $66,775.47 | $66,997.08 | $65,301.00 | $66,179.50 | -0.90% | |
| $66,179.00 | $66,843.32 | $64,511.70 | $64,620.00 | -2.36% |
Bitcoin price in June 2024
Bitcoin opened June 2024 at $67,526.51, reached a monthly high of $71,985.52 and a low of $58,408.14, and closed at $62,724.01 — a -7.11%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $67,526.51 | $67,863.67 | $67,407.72 | $67,740.40 | +0.34% | |
| $67,739.90 | $68,435.50 | $67,263.55 | $67,758.82 | +0.03% | |
| $67,754.81 | $70,291.89 | $67,601.24 | $68,800.85 | +1.54% | |
| $68,799.35 | $71,072.95 | $68,556.55 | $70,540.08 | +2.53% | |
| $70,539.76 | $71,758.50 | $70,366.25 | $71,115.50 | +0.82% | |
| $71,108.50 | $71,651.03 | $70,116.82 | $70,783.20 | -0.47% | |
| $70,782.52 | $71,985.52 | $68,360.00 | $69,337.00 | -2.04% | |
| $69,337.36 | $69,564.39 | $69,143.20 | $69,308.23 | -0.04% | |
| $69,308.23 | $69,849.47 | $69,130.62 | $69,640.90 | +0.48% | |
| $69,644.98 | $70,186.86 | $69,164.20 | $69,520.50 | -0.17% | |
| $69,523.00 | $69,565.75 | $66,014.85 | $67,314.37 | -3.17% | |
| $67,313.22 | $70,003.50 | $66,898.70 | $68,256.30 | +1.40% | |
| $68,256.29 | $68,453.65 | $66,246.89 | $66,755.93 | -2.20% | |
| $66,769.01 | $67,344.51 | $65,036.50 | $66,024.19 | -1.10% | |
| $66,024.18 | $66,453.53 | $65,842.50 | $66,207.70 | +0.28% | |
| $66,207.75 | $66,958.29 | $66,022.25 | $66,652.81 | +0.67% | |
| $66,653.12 | $67,286.89 | $65,095.15 | $66,486.96 | -0.25% | |
| $66,486.96 | $66,581.28 | $64,041.75 | $65,164.06 | -1.99% | |
| $65,163.11 | $65,718.23 | $64,665.00 | $64,955.90 | -0.32% | |
| $64,956.45 | $66,469.23 | $64,537.58 | $64,857.49 | -0.15% | |
| $64,855.49 | $65,041.88 | $63,367.68 | $64,131.92 | -1.12% | |
| $64,131.92 | $64,533.91 | $63,925.15 | $64,248.51 | +0.18% | |
| $64,253.51 | $64,510.48 | $63,145.60 | $63,190.72 | -1.65% | |
| $63,189.69 | $63,355.31 | $58,408.14 | $60,276.80 | -4.61% | |
| $60,276.13 | $62,410.00 | $60,237.10 | $61,797.86 | +2.52% | |
| $61,801.05 | $62,476.95 | $60,693.50 | $60,840.84 | -1.55% | |
| $60,842.49 | $62,367.69 | $60,583.82 | $61,664.24 | +1.35% | |
| $61,658.95 | $62,197.97 | $59,989.25 | $60,371.42 | -2.10% | |
| $60,370.10 | $61,170.43 | $60,339.88 | $60,936.18 | +0.94% | |
| $60,935.56 | $63,000.72 | $60,665.05 | $62,724.01 | +2.93% |
Bitcoin price in May 2024
Bitcoin opened May 2024 at $60,646.60, reached a monthly high of $71,979.00 and a low of $56,526.41, and closed at $67,508.51 — a +11.31%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $60,646.60 | $60,813.82 | $56,526.41 | $58,303.70 | -3.87% | |
| $58,306.95 | $59,633.02 | $56,921.92 | $59,067.05 | +1.31% | |
| $59,066.25 | $63,344.95 | $58,816.19 | $62,897.52 | +6.48% | |
| $62,894.51 | $64,542.65 | $62,557.16 | $63,896.55 | +1.59% | |
| $63,897.60 | $64,641.38 | $62,896.52 | $64,019.35 | +0.19% | |
| $64,020.58 | $65,515.50 | $62,702.24 | $63,164.60 | -1.34% | |
| $63,163.27 | $64,413.43 | $62,256.82 | $62,316.98 | -1.34% | |
| $62,313.91 | $63,016.64 | $60,876.50 | $61,187.02 | -1.81% | |
| $61,178.52 | $63,425.92 | $60,627.50 | $63,073.79 | +3.08% | |
| $63,072.78 | $63,470.25 | $60,178.00 | $60,796.49 | -3.61% | |
| $60,799.49 | $61,498.50 | $60,471.05 | $60,820.99 | +0.04% | |
| $60,820.32 | $61,861.45 | $60,602.00 | $61,466.05 | +1.06% | |
| $61,465.10 | $63,453.09 | $60,753.60 | $62,934.40 | +2.39% | |
| $62,929.72 | $63,108.81 | $61,114.10 | $61,558.00 | -2.19% | |
| $61,562.50 | $66,475.50 | $61,320.74 | $66,227.35 | +7.59% | |
| $66,223.30 | $66,769.42 | $64,600.38 | $65,243.95 | -1.48% | |
| $65,243.95 | $67,470.50 | $65,109.92 | $67,035.17 | +2.75% | |
| $67,035.17 | $67,395.51 | $66,612.03 | $66,919.54 | -0.17% | |
| $66,919.10 | $67,700.96 | $65,854.64 | $66,272.81 | -0.97% | |
| $66,265.82 | $71,538.23 | $66,060.46 | $71,430.94 | +7.78% | |
| $71,433.58 | $71,979.00 | $69,158.50 | $70,143.77 | -1.80% | |
| $70,146.52 | $70,662.90 | $68,883.26 | $69,142.31 | -1.43% | |
| $69,158.81 | $70,077.28 | $66,285.58 | $67,956.25 | -1.72% | |
| $67,950.10 | $69,252.00 | $66,604.46 | $68,549.00 | +0.87% | |
| $68,549.50 | $69,607.52 | $68,499.85 | $69,290.04 | +1.08% | |
| $69,290.10 | $69,539.30 | $68,132.01 | $68,497.65 | -1.14% | |
| $68,488.65 | $70,650.48 | $68,237.50 | $69,404.05 | +1.32% | |
| $69,391.21 | $69,562.89 | $67,229.45 | $68,362.70 | -1.50% | |
| $68,372.70 | $68,899.36 | $67,110.33 | $67,608.58 | -1.10% | |
| $67,608.52 | $69,519.50 | $67,114.45 | $68,345.38 | +1.09% | |
| $68,345.38 | $69,034.41 | $66,639.05 | $67,508.51 | -1.22% |
Bitcoin price in April 2024
Bitcoin opened April 2024 at $71,288.75, reached a monthly high of $72,787.50 and a low of $59,122.80, and closed at $60,652.00 — a -14.92%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $71,288.75 | $71,300.30 | $68,059.01 | $69,667.31 | -2.27% | |
| $69,667.38 | $69,693.25 | $64,547.50 | $65,466.57 | -6.03% | |
| $65,469.90 | $66,925.15 | $64,496.54 | $65,977.31 | +0.78% | |
| $65,974.15 | $69,323.70 | $65,069.24 | $68,512.61 | +3.84% | |
| $68,508.10 | $68,761.83 | $65,978.90 | $67,845.01 | -0.97% | |
| $67,842.25 | $69,688.50 | $67,464.95 | $68,906.85 | +1.57% | |
| $68,901.90 | $70,319.14 | $68,835.11 | $69,358.00 | +0.65% | |
| $69,352.43 | $72,787.50 | $69,044.47 | $71,621.27 | +3.26% | |
| $71,621.50 | $71,758.00 | $68,205.00 | $69,138.45 | -3.47% | |
| $69,128.89 | $71,165.84 | $67,494.40 | $70,632.56 | +2.16% | |
| $70,637.55 | $71,305.88 | $69,549.90 | $70,013.50 | -0.88% | |
| $70,015.55 | $71,233.00 | $65,098.59 | $67,134.66 | -4.11% | |
| $67,133.35 | $67,935.00 | $60,741.29 | $63,976.54 | -4.70% | |
| $63,974.83 | $65,857.90 | $62,142.00 | $65,709.50 | +2.71% | |
| $65,707.00 | $66,883.60 | $62,298.79 | $63,433.85 | -3.46% | |
| $63,440.94 | $64,376.45 | $61,622.55 | $63,805.47 | +0.59% | |
| $63,805.52 | $64,523.62 | $59,660.17 | $61,277.69 | -3.96% | |
| $61,275.12 | $64,157.90 | $60,810.34 | $63,496.93 | +3.62% | |
| $63,496.05 | $65,474.49 | $59,593.60 | $63,819.51 | +0.51% | |
| $63,829.99 | $65,436.45 | $63,106.18 | $64,954.73 | +1.78% | |
| $64,950.70 | $65,707.25 | $64,243.75 | $64,945.58 | -0.01% | |
| $64,946.08 | $67,244.50 | $64,514.10 | $66,837.16 | +2.91% | |
| $66,832.16 | $67,192.01 | $65,816.08 | $66,414.08 | -0.63% | |
| $66,413.95 | $67,074.20 | $63,578.40 | $64,270.80 | -3.23% | |
| $64,267.19 | $65,288.75 | $62,766.20 | $64,495.67 | +0.35% | |
| $64,493.17 | $64,812.40 | $63,301.74 | $63,757.51 | -1.14% | |
| $63,758.00 | $63,913.21 | $62,390.12 | $63,444.50 | -0.49% | |
| $63,441.22 | $64,351.67 | $62,778.10 | $63,113.78 | -0.52% | |
| $63,114.19 | $64,212.95 | $61,764.77 | $63,855.43 | +1.18% | |
| $63,857.50 | $64,729.91 | $59,122.80 | $60,652.00 | -5.02% |
Bitcoin price in March 2024
Bitcoin opened March 2024 at $61,155.50, reached a monthly high of $73,790.55 and a low of $59,114.84, and closed at $71,286.95 — a +16.57%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $61,155.50 | $63,189.70 | $60,782.67 | $62,412.31 | +2.06% | |
| $62,410.45 | $62,464.50 | $61,592.26 | $62,026.00 | -0.62% | |
| $62,021.00 | $63,248.75 | $61,354.00 | $63,127.99 | +1.78% | |
| $63,126.99 | $68,538.50 | $62,300.00 | $68,302.36 | +8.20% | |
| $68,301.21 | $69,145.00 | $59,114.84 | $63,760.01 | -6.65% | |
| $63,763.08 | $67,646.20 | $62,805.77 | $66,099.00 | +3.67% | |
| $66,096.74 | $68,028.50 | $65,575.32 | $66,883.61 | +1.19% | |
| $66,878.50 | $70,112.00 | $66,119.88 | $68,205.00 | +1.98% | |
| $68,204.95 | $68,619.35 | $67,954.36 | $68,388.14 | +0.27% | |
| $68,388.64 | $69,954.85 | $68,145.38 | $68,990.94 | +0.88% | |
| $68,984.44 | $72,855.00 | $67,068.59 | $72,097.69 | +4.50% | |
| $72,094.70 | $73,040.82 | $68,611.91 | $71,462.51 | -0.88% | |
| $71,462.50 | $73,664.63 | $71,335.31 | $73,101.85 | +2.29% | |
| $73,106.35 | $73,790.55 | $68,555.00 | $71,379.97 | -2.36% | |
| $71,387.97 | $72,417.36 | $65,578.50 | $69,503.44 | -2.63% | |
| $69,502.50 | $70,050.00 | $64,777.03 | $65,277.43 | -6.08% | |
| $65,277.43 | $68,891.11 | $64,527.50 | $68,372.74 | +4.74% | |
| $68,373.88 | $68,944.86 | $66,563.92 | $67,612.45 | -1.11% | |
| $67,609.70 | $68,123.56 | $61,530.50 | $61,921.34 | -8.42% | |
| $61,927.70 | $68,125.00 | $60,769.32 | $67,849.66 | +9.57% | |
| $67,841.26 | $68,243.83 | $64,527.01 | $65,493.13 | -3.47% | |
| $65,490.13 | $66,645.76 | $62,259.18 | $63,804.25 | -2.58% | |
| $63,806.75 | $66,013.50 | $63,010.60 | $63,994.44 | +0.30% | |
| $63,994.45 | $67,629.85 | $63,778.93 | $67,207.46 | +5.02% | |
| $67,210.95 | $71,181.50 | $66,383.45 | $69,885.14 | +3.98% | |
| $69,884.50 | $71,566.55 | $69,274.85 | $69,994.00 | +0.16% | |
| $69,995.30 | $71,773.27 | $68,365.81 | $69,451.18 | -0.78% | |
| $69,452.63 | $71,569.53 | $68,883.31 | $70,793.14 | +1.93% | |
| $70,782.90 | $70,928.90 | $69,022.98 | $69,880.35 | -1.29% | |
| $69,880.72 | $70,333.30 | $69,555.86 | $69,602.05 | -0.40% | |
| $69,607.00 | $71,395.46 | $69,577.28 | $71,286.95 | +2.42% |
Bitcoin price in February 2024
Bitcoin opened February 2024 at $42,562.00, reached a monthly high of $64,042.60 and a low of $41,863.60, and closed at $61,155.45 — a +43.69%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $42,562.00 | $43,280.66 | $41,863.60 | $43,080.88 | +1.21% | |
| $43,081.66 | $43,486.60 | $42,542.40 | $43,190.10 | +0.25% | |
| $43,190.46 | $43,369.07 | $42,876.60 | $43,010.88 | -0.41% | |
| $43,009.46 | $43,108.40 | $42,225.01 | $42,576.44 | -1.01% | |
| $42,577.40 | $43,544.88 | $42,250.25 | $42,683.05 | +0.25% | |
| $42,682.70 | $43,380.40 | $42,545.90 | $43,095.65 | +0.97% | |
| $43,098.06 | $44,409.30 | $42,775.90 | $44,347.80 | +2.91% | |
| $44,345.87 | $45,612.65 | $44,330.55 | $45,294.33 | +2.13% | |
| $45,293.83 | $48,210.45 | $45,248.50 | $47,146.59 | +4.09% | |
| $47,144.39 | $48,177.47 | $46,865.57 | $47,759.08 | +1.30% | |
| $47,759.07 | $48,597.70 | $47,578.15 | $48,306.49 | +1.15% | |
| $48,306.50 | $50,334.06 | $47,712.84 | $49,928.50 | +3.36% | |
| $49,928.45 | $50,385.05 | $48,312.98 | $49,709.80 | -0.44% | |
| $49,712.48 | $52,069.35 | $49,241.11 | $51,819.80 | +4.24% | |
| $51,819.30 | $52,850.31 | $51,333.74 | $51,907.35 | +0.17% | |
| $51,907.70 | $52,587.10 | $51,581.94 | $52,143.85 | +0.46% | |
| $52,144.68 | $52,187.95 | $50,633.68 | $51,655.00 | -0.94% | |
| $51,653.50 | $52,396.25 | $51,168.83 | $52,137.99 | +0.94% | |
| $52,146.07 | $52,492.60 | $51,684.04 | $51,781.33 | -0.68% | |
| $51,775.75 | $53,003.00 | $50,762.19 | $52,270.20 | +0.94% | |
| $52,268.75 | $52,383.16 | $50,618.00 | $51,848.70 | -0.81% | |
| $51,850.42 | $52,070.89 | $50,928.50 | $51,273.56 | -1.11% | |
| $51,274.35 | $51,529.99 | $50,516.05 | $50,745.60 | -1.03% | |
| $50,745.57 | $51,697.10 | $50,578.78 | $51,565.91 | +1.62% | |
| $51,567.81 | $51,963.19 | $51,277.41 | $51,729.93 | +0.32% | |
| $51,731.18 | $54,946.00 | $50,901.82 | $54,500.24 | +5.36% | |
| $54,503.40 | $57,614.65 | $54,470.90 | $57,053.30 | +4.68% | |
| $57,053.95 | $64,042.60 | $56,711.74 | $62,472.05 | +9.50% | |
| $62,472.06 | $63,675.92 | $60,364.85 | $61,155.45 | -2.11% |
Bitcoin price in January 2024
Bitcoin opened January 2024 at $42,283.79, reached a monthly high of $49,018.00 and a low of $38,529.50, and closed at $42,567.00 — a +0.67%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $42,283.79 | $44,196.00 | $42,181.38 | $44,186.90 | +4.50% | |
| $44,186.95 | $45,903.30 | $44,160.15 | $44,962.95 | +1.76% | |
| $44,963.95 | $45,512.90 | $40,687.84 | $42,853.84 | -4.69% | |
| $42,852.91 | $44,797.50 | $42,632.35 | $44,169.95 | +3.07% | |
| $44,173.15 | $44,379.50 | $42,450.00 | $44,164.70 | -0.01% | |
| $44,167.08 | $44,233.71 | $43,416.78 | $43,981.37 | -0.42% | |
| $43,978.16 | $44,490.60 | $43,604.95 | $43,936.95 | -0.10% | |
| $43,933.00 | $47,290.50 | $43,190.27 | $46,973.50 | +6.91% | |
| $46,973.55 | $47,936.50 | $44,725.10 | $46,117.00 | -1.82% | |
| $46,109.70 | $47,714.22 | $44,302.18 | $46,660.05 | +1.18% | |
| $46,666.00 | $49,018.00 | $45,584.85 | $46,340.91 | -0.68% | |
| $46,341.08 | $46,517.95 | $41,472.49 | $42,780.37 | -7.68% | |
| $42,778.92 | $43,250.00 | $42,436.91 | $42,845.49 | +0.15% | |
| $42,843.66 | $43,071.57 | $41,712.00 | $41,723.05 | -2.62% | |
| $41,716.68 | $43,359.96 | $41,697.60 | $42,502.05 | +1.87% | |
| $42,497.05 | $43,573.62 | $42,047.70 | $43,134.48 | +1.49% | |
| $43,134.15 | $43,192.50 | $42,186.35 | $42,757.80 | -0.87% | |
| $42,757.05 | $42,901.36 | $40,639.18 | $41,309.75 | -3.39% | |
| $41,308.24 | $42,173.36 | $40,258.10 | $41,643.52 | +0.81% | |
| $41,641.49 | $41,863.28 | $41,440.00 | $41,683.40 | +0.10% | |
| $41,680.24 | $41,869.99 | $41,492.99 | $41,570.17 | -0.27% | |
| $41,567.66 | $41,673.83 | $39,415.79 | $39,548.01 | -4.86% | |
| $39,546.15 | $40,160.62 | $38,529.50 | $39,887.95 | +0.86% | |
| $39,887.94 | $40,541.13 | $39,472.60 | $40,081.33 | +0.48% | |
| $40,082.38 | $40,291.56 | $39,534.95 | $39,951.38 | -0.32% | |
| $39,951.38 | $42,244.98 | $39,815.26 | $41,818.95 | +4.67% | |
| $41,818.75 | $42,199.95 | $41,389.14 | $42,122.32 | +0.73% | |
| $42,123.32 | $42,838.63 | $41,619.17 | $42,032.13 | -0.21% | |
| $42,032.81 | $43,315.88 | $41,801.75 | $43,303.85 | +3.03% | |
| $43,302.35 | $43,877.68 | $42,687.05 | $42,942.29 | -0.83% | |
| $42,941.45 | $43,743.53 | $42,271.30 | $42,567.00 | -0.87% |
Bitcoin in 2023
Bitcoin price in December 2023
Bitcoin opened December 2023 at $37,730.05, reached a monthly high of $44,727.90 and a low of $37,617.06, and closed at $42,283.29 — a +12.07%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $37,730.05 | $38,999.50 | $37,617.06 | $38,693.52 | +2.57% | |
| $38,695.03 | $39,732.50 | $38,650.82 | $39,462.18 | +1.99% | |
| $39,458.88 | $40,235.61 | $39,284.41 | $39,978.54 | +1.31% | |
| $39,978.54 | $42,415.23 | $39,977.93 | $41,987.22 | +5.02% | |
| $41,987.17 | $44,493.10 | $41,414.00 | $44,074.16 | +4.97% | |
| $44,080.08 | $44,292.09 | $43,365.70 | $43,763.35 | -0.71% | |
| $43,764.95 | $44,048.67 | $42,841.27 | $43,277.08 | -1.11% | |
| $43,277.13 | $44,727.90 | $43,082.40 | $44,186.34 | +2.10% | |
| $44,186.33 | $44,361.35 | $43,593.07 | $43,716.85 | -1.06% | |
| $43,717.85 | $44,049.26 | $43,572.50 | $43,790.85 | +0.17% | |
| $43,791.05 | $43,808.16 | $40,190.50 | $41,246.45 | -5.81% | |
| $41,240.15 | $42,094.28 | $40,664.50 | $41,483.90 | +0.58% | |
| $41,486.70 | $43,475.10 | $40,554.08 | $42,877.57 | +3.36% | |
| $42,878.45 | $43,428.35 | $41,413.38 | $43,026.63 | +0.35% | |
| $43,026.69 | $43,084.05 | $41,658.25 | $41,936.49 | -2.53% | |
| $41,937.57 | $42,698.80 | $41,619.93 | $42,259.50 | +0.77% | |
| $42,254.07 | $42,395.95 | $41,252.30 | $41,362.12 | -2.12% | |
| $41,361.99 | $42,756.30 | $40,527.97 | $42,651.96 | +3.12% | |
| $42,654.95 | $43,474.68 | $41,802.55 | $42,271.10 | -0.89% | |
| $42,271.12 | $44,295.50 | $42,203.10 | $43,669.52 | +3.31% | |
| $43,669.56 | $44,245.27 | $43,294.39 | $43,867.40 | +0.45% | |
| $43,866.40 | $44,407.65 | $43,413.91 | $43,986.35 | +0.27% | |
| $43,990.85 | $44,008.50 | $43,312.23 | $43,715.13 | -0.62% | |
| $43,716.08 | $43,950.00 | $42,568.04 | $43,008.27 | -1.62% | |
| $43,003.25 | $43,807.45 | $42,740.52 | $43,582.90 | +1.34% | |
| $43,581.56 | $43,598.84 | $41,623.80 | $42,511.60 | -2.46% | |
| $42,512.10 | $43,694.75 | $42,111.29 | $43,452.45 | +2.21% | |
| $43,449.95 | $43,800.30 | $42,266.29 | $42,572.50 | -2.03% | |
| $42,572.50 | $43,120.80 | $41,300.00 | $42,065.52 | -1.19% | |
| $42,065.58 | $42,605.25 | $41,520.95 | $42,144.27 | +0.19% | |
| $42,143.90 | $42,877.50 | $41,968.72 | $42,283.29 | +0.33% |
Bitcoin price in November 2023
Bitcoin opened November 2023 at $34,648.08, reached a monthly high of $38,468.50 and a low of $34,088.43, and closed at $37,725.58 — a +8.88%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $34,648.08 | $35,629.60 | $34,088.43 | $35,431.60 | +2.26% | |
| $35,431.90 | $35,986.99 | $34,305.87 | $34,942.74 | -1.38% | |
| $34,945.40 | $34,946.75 | $34,120.00 | $34,721.89 | -0.63% | |
| $34,723.55 | $35,269.10 | $34,592.52 | $35,075.50 | +1.02% | |
| $35,075.45 | $35,403.00 | $34,471.50 | $35,023.65 | -0.15% | |
| $35,023.85 | $35,283.70 | $34,742.48 | $35,046.65 | +0.07% | |
| $35,053.38 | $35,895.00 | $34,526.53 | $35,406.90 | +1.03% | |
| $35,408.16 | $36,118.30 | $35,101.57 | $35,632.22 | +0.64% | |
| $35,628.86 | $37,988.50 | $35,544.61 | $36,701.20 | +3.00% | |
| $36,701.65 | $37,545.60 | $36,329.59 | $37,311.15 | +1.66% | |
| $37,315.37 | $37,415.13 | $36,669.97 | $37,135.26 | -0.47% | |
| $37,133.75 | $37,229.80 | $36,736.45 | $37,075.07 | -0.16% | |
| $37,074.57 | $37,420.50 | $36,342.00 | $36,472.79 | -1.62% | |
| $36,471.95 | $36,747.40 | $34,779.32 | $35,552.64 | -2.52% | |
| $35,552.65 | $37,977.50 | $35,359.23 | $37,867.60 | +6.51% | |
| $37,871.77 | $37,945.08 | $35,505.56 | $36,163.10 | -4.50% | |
| $36,163.10 | $36,815.99 | $35,865.05 | $36,619.46 | +1.26% | |
| $36,619.96 | $36,850.50 | $36,192.24 | $36,582.95 | -0.10% | |
| $36,583.50 | $37,510.00 | $36,394.27 | $37,378.25 | +2.17% | |
| $37,377.18 | $37,763.50 | $36,696.50 | $37,462.52 | +0.23% | |
| $37,461.13 | $37,658.95 | $35,739.95 | $35,746.77 | -4.58% | |
| $35,748.49 | $37,866.50 | $35,632.51 | $37,416.90 | +4.67% | |
| $37,417.06 | $37,651.22 | $36,878.00 | $37,299.00 | -0.32% | |
| $37,300.52 | $38,430.80 | $37,254.83 | $37,731.97 | +1.16% | |
| $37,732.20 | $37,898.00 | $37,603.51 | $37,793.40 | +0.16% | |
| $37,793.87 | $37,829.55 | $37,153.36 | $37,453.72 | -0.90% | |
| $37,454.72 | $37,571.62 | $36,712.55 | $37,242.16 | -0.56% | |
| $37,243.55 | $38,405.80 | $36,873.78 | $37,828.57 | +1.57% | |
| $37,828.57 | $38,468.50 | $37,575.97 | $37,858.82 | +0.08% | |
| $37,859.33 | $38,149.02 | $37,500.00 | $37,725.58 | -0.35% |
Bitcoin price in October 2023
Bitcoin opened October 2023 at $26,962.14, reached a monthly high of $35,235.45 and a low of $26,531.50, and closed at $34,648.09 — a +28.51%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $26,962.14 | $28,064.07 | $26,954.93 | $27,995.10 | +3.83% | |
| $27,995.15 | $28,596.00 | $27,291.87 | $27,500.62 | -1.77% | |
| $27,499.52 | $27,671.06 | $27,160.49 | $27,427.71 | -0.27% | |
| $27,427.71 | $27,840.36 | $27,205.33 | $27,784.38 | +1.30% | |
| $27,784.11 | $28,126.00 | $27,355.03 | $27,411.68 | -1.34% | |
| $27,411.77 | $28,298.00 | $27,174.77 | $27,938.59 | +1.92% | |
| $27,938.55 | $28,031.84 | $27,853.75 | $27,963.84 | +0.09% | |
| $27,966.34 | $28,099.57 | $27,698.05 | $27,926.50 | -0.13% | |
| $27,925.00 | $27,991.97 | $27,264.32 | $27,592.06 | -1.20% | |
| $27,593.39 | $27,734.30 | $27,294.80 | $27,391.71 | -0.73% | |
| $27,391.70 | $27,475.70 | $26,531.50 | $26,874.76 | -1.89% | |
| $26,872.76 | $26,942.28 | $26,548.30 | $26,757.82 | -0.44% | |
| $26,755.85 | $27,126.12 | $26,677.90 | $26,864.22 | +0.40% | |
| $26,864.27 | $26,988.85 | $26,793.00 | $26,852.49 | -0.04% | |
| $26,852.54 | $27,296.17 | $26,808.13 | $27,164.08 | +1.16% | |
| $27,157.57 | $30,000.00 | $27,117.83 | $28,510.80 | +4.96% | |
| $28,511.55 | $28,620.45 | $28,075.45 | $28,401.96 | -0.38% | |
| $28,401.96 | $28,988.90 | $28,147.24 | $28,324.25 | -0.27% | |
| $28,324.12 | $28,927.93 | $28,113.09 | $28,725.40 | +1.42% | |
| $28,725.95 | $30,240.50 | $28,585.07 | $29,676.89 | +3.31% | |
| $29,675.53 | $30,374.50 | $29,470.23 | $29,918.82 | +0.82% | |
| $29,916.85 | $30,261.50 | $29,655.00 | $29,998.30 | +0.27% | |
| $29,999.42 | $34,870.96 | $29,889.00 | $33,074.20 | +10.25% | |
| $33,077.01 | $35,235.45 | $32,843.23 | $33,922.63 | +2.57% | |
| $33,922.20 | $35,141.00 | $33,683.40 | $34,497.03 | +1.69% | |
| $34,495.03 | $34,831.00 | $33,743.20 | $34,153.96 | -0.99% | |
| $34,152.43 | $34,245.40 | $33,395.48 | $33,899.01 | -0.75% | |
| $33,898.50 | $34,503.00 | $33,864.04 | $34,083.21 | +0.54% | |
| $34,083.22 | $34,753.60 | $33,933.96 | $34,530.19 | +1.31% | |
| $34,530.18 | $34,864.00 | $34,070.37 | $34,488.20 | -0.12% | |
| $34,484.70 | $34,731.09 | $34,032.15 | $34,648.09 | +0.46% |
Bitcoin price in September 2023
Bitcoin opened September 2023 at $25,935.06, reached a monthly high of $27,493.00 and a low of $24,900.50, and closed at $26,962.13 — a +3.96%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $25,935.06 | $26,147.14 | $25,331.00 | $25,801.53 | -0.52% | |
| $25,803.02 | $25,984.24 | $25,752.74 | $25,869.75 | +0.26% | |
| $25,869.76 | $26,129.00 | $25,800.80 | $25,970.61 | +0.39% | |
| $25,971.61 | $26,098.18 | $25,632.31 | $25,822.51 | -0.57% | |
| $25,826.52 | $25,897.57 | $25,555.28 | $25,787.91 | -0.13% | |
| $25,787.25 | $26,032.89 | $25,371.11 | $25,753.98 | -0.13% | |
| $25,754.98 | $26,441.85 | $25,607.69 | $26,257.40 | +1.95% | |
| $26,257.85 | $26,443.95 | $25,646.63 | $25,909.25 | -1.33% | |
| $25,909.25 | $25,943.89 | $25,794.92 | $25,900.31 | -0.03% | |
| $25,900.30 | $26,028.78 | $25,574.29 | $25,838.55 | -0.24% | |
| $25,840.00 | $25,896.14 | $24,900.50 | $25,158.76 | -2.63% | |
| $25,159.77 | $26,561.96 | $25,130.24 | $25,842.16 | +2.72% | |
| $25,841.05 | $26,407.36 | $25,763.80 | $26,224.00 | +1.48% | |
| $26,224.63 | $26,864.78 | $26,127.51 | $26,528.40 | +1.16% | |
| $26,528.40 | $26,890.33 | $26,219.80 | $26,602.76 | +0.28% | |
| $26,602.41 | $26,777.00 | $26,452.21 | $26,566.95 | -0.13% | |
| $26,567.25 | $26,622.53 | $26,403.32 | $26,529.63 | -0.14% | |
| $26,529.63 | $27,418.60 | $26,379.68 | $26,763.50 | +0.88% | |
| $26,763.27 | $27,493.00 | $26,668.40 | $27,212.13 | +1.68% | |
| $27,213.39 | $27,388.82 | $26,799.49 | $27,124.47 | -0.32% | |
| $27,123.33 | $27,161.54 | $26,371.30 | $26,565.32 | -2.06% | |
| $26,567.00 | $26,743.12 | $26,469.09 | $26,580.02 | +0.06% | |
| $26,579.20 | $26,636.10 | $26,511.45 | $26,577.90 | -0.01% | |
| $26,577.95 | $26,734.25 | $26,120.47 | $26,248.44 | -1.24% | |
| $26,247.99 | $26,445.48 | $25,986.69 | $26,299.85 | +0.20% | |
| $26,300.35 | $26,397.53 | $26,084.00 | $26,214.37 | -0.33% | |
| $26,214.36 | $26,840.00 | $26,102.25 | $26,366.45 | +0.58% | |
| $26,366.45 | $27,311.17 | $26,333.70 | $27,024.85 | +2.50% | |
| $27,025.62 | $27,241.90 | $26,663.43 | $26,908.45 | -0.43% | |
| $26,908.48 | $27,094.00 | $26,885.59 | $26,962.13 | +0.20% |
Bitcoin price in August 2023
Bitcoin opened August 2023 at $29,231.43, reached a monthly high of $30,232.35 and a low of $25,200.38, and closed at $25,935.53 — a -11.28%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $29,231.43 | $29,732.99 | $28,572.05 | $29,701.63 | +1.61% | |
| $29,702.62 | $30,036.30 | $28,925.65 | $29,174.41 | -1.78% | |
| $29,174.18 | $29,415.19 | $28,953.47 | $29,184.20 | +0.03% | |
| $29,183.75 | $29,320.69 | $28,793.10 | $29,094.95 | -0.31% | |
| $29,094.97 | $29,132.05 | $28,964.32 | $29,060.50 | -0.12% | |
| $29,060.55 | $29,181.62 | $28,975.80 | $29,064.40 | +0.01% | |
| $29,063.95 | $29,261.39 | $28,686.00 | $29,196.03 | +0.45% | |
| $29,198.53 | $30,232.35 | $29,125.90 | $29,770.21 | +1.97% | |
| $29,770.81 | $30,133.39 | $29,363.95 | $29,573.50 | -0.66% | |
| $29,573.50 | $29,721.39 | $29,313.10 | $29,439.61 | -0.45% | |
| $29,439.67 | $29,549.33 | $29,236.40 | $29,413.24 | -0.09% | |
| $29,413.24 | $29,479.33 | $29,364.60 | $29,423.53 | +0.03% | |
| $29,423.64 | $29,457.85 | $29,262.85 | $29,293.00 | -0.44% | |
| $29,291.05 | $29,680.14 | $29,093.00 | $29,419.47 | +0.43% | |
| $29,419.46 | $29,481.16 | $29,059.80 | $29,186.00 | -0.79% | |
| $29,185.50 | $29,245.81 | $28,707.00 | $28,715.75 | -1.61% | |
| $28,715.51 | $28,768.05 | $25,200.38 | $26,625.49 | -7.28% | |
| $26,625.31 | $26,827.65 | $25,605.50 | $26,052.50 | -2.15% | |
| $26,052.50 | $26,271.91 | $25,799.55 | $26,098.50 | +0.18% | |
| $26,098.50 | $26,298.00 | $25,973.06 | $26,190.40 | +0.35% | |
| $26,190.40 | $26,259.21 | $25,813.60 | $26,126.05 | -0.25% | |
| $26,126.04 | $26,138.71 | $25,335.00 | $26,049.06 | -0.29% | |
| $26,052.00 | $26,817.34 | $25,808.91 | $26,431.86 | +1.47% | |
| $26,430.86 | $26,570.34 | $25,856.55 | $26,173.95 | -0.98% | |
| $26,174.45 | $26,302.22 | $25,763.58 | $26,054.70 | -0.46% | |
| $26,055.00 | $26,119.87 | $25,980.96 | $26,013.49 | -0.16% | |
| $26,013.50 | $26,175.84 | $25,964.06 | $26,096.47 | +0.32% | |
| $26,096.47 | $26,241.44 | $25,860.25 | $26,109.55 | +0.05% | |
| $26,109.60 | $28,153.18 | $25,917.50 | $27,719.04 | +6.16% | |
| $27,717.78 | $27,769.93 | $27,012.88 | $27,300.00 | -1.51% | |
| $27,301.00 | $27,582.25 | $25,657.91 | $25,935.53 | -5.00% |
Bitcoin price in July 2023
Bitcoin opened July 2023 at $30,470.50, reached a monthly high of $31,824.00 and a low of $28,855.95, and closed at $29,231.63 — a -4.07%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $30,470.50 | $30,660.47 | $30,320.79 | $30,587.66 | +0.38% | |
| $30,587.66 | $30,791.38 | $30,164.05 | $30,615.80 | +0.09% | |
| $30,615.85 | $31,384.50 | $30,571.14 | $31,159.50 | +1.78% | |
| $31,161.91 | $31,330.00 | $30,626.80 | $30,768.75 | -1.25% | |
| $30,766.76 | $30,877.79 | $30,200.00 | $30,502.91 | -0.86% | |
| $30,502.04 | $31,512.55 | $29,852.73 | $29,897.41 | -1.99% | |
| $29,895.51 | $30,450.00 | $29,710.54 | $30,346.40 | +1.50% | |
| $30,346.45 | $30,385.06 | $30,046.13 | $30,289.00 | -0.19% | |
| $30,289.05 | $30,448.65 | $30,067.03 | $30,164.90 | -0.41% | |
| $30,166.58 | $31,045.74 | $29,952.50 | $30,417.05 | +0.84% | |
| $30,415.60 | $30,812.08 | $30,302.23 | $30,622.05 | +0.67% | |
| $30,623.38 | $30,981.63 | $30,210.50 | $30,381.66 | -0.79% | |
| $30,382.25 | $31,824.00 | $30,254.05 | $31,462.75 | +3.56% | |
| $31,464.07 | $31,636.40 | $29,910.51 | $30,321.27 | -3.63% | |
| $30,320.00 | $30,399.00 | $30,244.34 | $30,296.40 | -0.08% | |
| $30,295.95 | $30,441.73 | $30,065.65 | $30,239.82 | -0.19% | |
| $30,239.50 | $30,338.98 | $29,663.89 | $30,140.54 | -0.33% | |
| $30,140.55 | $30,241.89 | $29,516.50 | $29,860.53 | -0.93% | |
| $29,860.53 | $30,188.55 | $29,757.42 | $29,914.26 | +0.18% | |
| $29,914.20 | $30,416.73 | $29,565.60 | $29,807.15 | -0.36% | |
| $29,807.20 | $30,059.64 | $29,727.91 | $29,904.85 | +0.33% | |
| $29,904.44 | $29,998.35 | $29,628.43 | $29,791.50 | -0.38% | |
| $29,791.81 | $30,350.00 | $29,731.78 | $30,083.28 | +0.98% | |
| $30,083.28 | $30,099.79 | $28,855.95 | $29,176.99 | -3.01% | |
| $29,176.74 | $29,375.00 | $29,050.73 | $29,225.87 | +0.17% | |
| $29,225.91 | $29,682.71 | $29,098.47 | $29,352.60 | +0.43% | |
| $29,351.58 | $29,566.95 | $29,082.43 | $29,220.55 | -0.45% | |
| $29,218.57 | $29,536.03 | $29,122.06 | $29,315.48 | +0.32% | |
| $29,315.45 | $29,407.31 | $29,254.81 | $29,354.31 | +0.13% | |
| $29,354.78 | $29,448.90 | $29,033.12 | $29,281.24 | -0.25% | |
| $29,280.75 | $29,528.50 | $29,106.88 | $29,231.63 | -0.17% |
Bitcoin price in June 2023
Bitcoin opened June 2023 at $27,215.18, reached a monthly high of $31,449.84 and a low of $24,769.50, and closed at $30,470.50 — a +11.96%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $27,215.18 | $27,353.00 | $26,610.60 | $26,822.10 | -1.44% | |
| $26,819.65 | $27,300.00 | $26,506.50 | $27,246.64 | +1.58% | |
| $27,246.30 | $27,333.15 | $26,920.28 | $27,072.61 | -0.64% | |
| $27,070.61 | $27,460.56 | $26,954.99 | $27,120.07 | +0.18% | |
| $27,116.65 | $27,133.54 | $25,388.50 | $25,733.60 | -5.11% | |
| $25,729.10 | $27,361.00 | $25,350.51 | $27,235.45 | +5.84% | |
| $27,239.18 | $27,395.54 | $26,125.50 | $26,343.31 | -3.28% | |
| $26,343.70 | $26,815.15 | $26,212.11 | $26,504.56 | +0.61% | |
| $26,503.50 | $26,780.55 | $26,280.15 | $26,482.86 | -0.08% | |
| $26,482.95 | $26,533.93 | $25,371.76 | $25,848.66 | -2.39% | |
| $25,848.66 | $26,207.94 | $25,642.80 | $25,933.11 | +0.33% | |
| $25,933.14 | $26,105.54 | $25,612.89 | $25,905.50 | -0.11% | |
| $25,905.60 | $26,434.51 | $25,715.29 | $25,934.13 | +0.11% | |
| $25,934.62 | $26,094.00 | $24,819.78 | $25,127.80 | -3.11% | |
| $25,126.80 | $25,754.50 | $24,769.50 | $25,585.25 | +1.82% | |
| $25,583.75 | $26,502.28 | $25,173.38 | $26,339.00 | +2.95% | |
| $26,339.00 | $26,812.50 | $26,177.00 | $26,511.25 | +0.65% | |
| $26,514.20 | $26,696.56 | $26,255.48 | $26,339.99 | -0.65% | |
| $26,338.22 | $27,059.05 | $26,257.36 | $26,843.18 | +1.91% | |
| $26,842.18 | $28,411.16 | $26,651.50 | $28,311.50 | +5.47% | |
| $28,312.00 | $30,800.00 | $28,265.54 | $29,996.59 | +5.95% | |
| $29,999.03 | $30,506.40 | $29,535.34 | $29,887.16 | -0.36% | |
| $29,886.58 | $31,449.84 | $29,801.33 | $30,698.91 | +2.72% | |
| $30,696.65 | $30,808.01 | $30,259.54 | $30,538.59 | -0.52% | |
| $30,538.65 | $31,046.50 | $30,284.17 | $30,472.25 | -0.22% | |
| $30,473.80 | $30,661.83 | $29,921.60 | $30,270.09 | -0.66% | |
| $30,270.12 | $31,009.77 | $30,229.27 | $30,694.45 | +1.40% | |
| $30,694.53 | $30,710.87 | $29,850.90 | $30,076.18 | -2.01% | |
| $30,076.17 | $30,838.95 | $30,044.15 | $30,446.89 | +1.23% | |
| $30,446.49 | $31,279.50 | $29,459.50 | $30,470.50 | +0.08% |
Bitcoin price in May 2023
Bitcoin opened May 2023 at $29,238.15, reached a monthly high of $29,847.00 and a low of $25,805.00, and closed at $27,214.68 — a -6.92%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $29,238.15 | $29,340.67 | $27,665.16 | $28,075.18 | -3.98% | |
| $28,075.27 | $28,890.15 | $27,871.72 | $28,674.93 | +2.14% | |
| $28,675.93 | $29,276.06 | $28,117.85 | $29,033.40 | +1.25% | |
| $29,036.18 | $29,379.92 | $28,671.74 | $28,846.50 | -0.64% | |
| $28,850.99 | $29,695.60 | $28,805.00 | $29,522.28 | +2.34% | |
| $29,522.45 | $29,847.00 | $28,366.10 | $28,875.53 | -2.19% | |
| $28,875.65 | $29,169.86 | $28,412.18 | $28,451.05 | -1.47% | |
| $28,451.39 | $28,649.00 | $27,270.83 | $27,679.40 | -2.71% | |
| $27,678.40 | $27,825.82 | $27,360.00 | $27,638.15 | -0.15% | |
| $27,637.80 | $28,329.71 | $26,788.50 | $27,608.40 | -0.11% | |
| $27,610.15 | $27,635.07 | $26,702.03 | $26,977.59 | -2.28% | |
| $26,978.35 | $27,092.50 | $25,805.00 | $26,801.93 | -0.65% | |
| $26,801.91 | $27,052.20 | $26,696.02 | $26,782.14 | -0.07% | |
| $26,781.13 | $27,201.00 | $26,571.03 | $26,923.80 | +0.53% | |
| $26,923.80 | $27,665.55 | $26,731.00 | $27,165.30 | +0.90% | |
| $27,163.71 | $27,301.45 | $26,856.11 | $27,035.50 | -0.48% | |
| $27,035.43 | $27,508.29 | $26,544.29 | $27,405.46 | +1.37% | |
| $27,406.69 | $27,484.07 | $26,361.41 | $26,819.55 | -2.14% | |
| $26,820.46 | $27,186.98 | $26,631.36 | $26,887.79 | +0.25% | |
| $26,886.95 | $27,151.55 | $26,832.86 | $27,109.11 | +0.82% | |
| $27,109.29 | $27,281.28 | $26,666.83 | $26,748.89 | -1.33% | |
| $26,749.39 | $27,102.76 | $26,537.61 | $26,852.00 | +0.39% | |
| $26,851.64 | $27,497.92 | $26,800.79 | $27,224.31 | +1.39% | |
| $27,223.93 | $27,225.00 | $26,076.85 | $26,326.40 | -3.30% | |
| $26,325.95 | $26,628.96 | $25,869.95 | $26,475.90 | +0.57% | |
| $26,476.48 | $26,938.45 | $26,333.82 | $26,710.39 | +0.89% | |
| $26,708.75 | $26,894.00 | $26,555.68 | $26,861.70 | +0.57% | |
| $26,862.77 | $28,269.44 | $26,772.24 | $28,069.62 | +4.50% | |
| $28,069.67 | $28,453.45 | $27,533.31 | $27,741.11 | -1.17% | |
| $27,741.11 | $28,048.90 | $27,555.70 | $27,698.23 | -0.15% | |
| $27,698.54 | $27,841.60 | $26,840.98 | $27,214.68 | -1.75% |
Bitcoin price in April 2023
Bitcoin opened April 2023 at $28,470.91, reached a monthly high of $31,039.20 and a low of $26,953.98, and closed at $29,237.40 — a +2.69%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $28,470.91 | $28,823.08 | $28,222.02 | $28,463.00 | -0.03% | |
| $28,463.05 | $28,537.00 | $27,859.56 | $28,178.93 | -1.00% | |
| $28,175.43 | $28,515.50 | $27,215.26 | $27,806.39 | -1.32% | |
| $27,804.82 | $28,446.00 | $27,668.42 | $28,173.40 | +1.32% | |
| $28,173.78 | $28,788.50 | $27,812.66 | $28,172.69 | 0.00% | |
| $28,172.64 | $28,191.15 | $27,713.89 | $28,042.90 | -0.46% | |
| $28,043.72 | $28,110.85 | $27,780.36 | $27,918.80 | -0.44% | |
| $27,918.36 | $28,164.85 | $27,871.75 | $27,949.41 | +0.11% | |
| $27,949.14 | $28,537.00 | $27,807.00 | $28,331.88 | +1.37% | |
| $28,333.02 | $29,791.74 | $28,168.30 | $29,644.67 | +4.63% | |
| $29,647.18 | $30,571.95 | $29,601.15 | $30,213.81 | +1.92% | |
| $30,213.81 | $30,494.50 | $29,656.20 | $29,895.54 | -1.05% | |
| $29,901.90 | $30,604.65 | $29,867.64 | $30,393.69 | +1.67% | |
| $30,395.32 | $31,039.20 | $29,985.00 | $30,480.26 | +0.28% | |
| $30,480.31 | $30,608.85 | $30,218.58 | $30,309.60 | -0.56% | |
| $30,310.09 | $30,561.90 | $30,134.14 | $30,317.30 | +0.03% | |
| $30,313.04 | $30,326.53 | $29,243.83 | $29,439.14 | -2.90% | |
| $29,440.09 | $30,488.70 | $29,100.75 | $30,386.80 | +3.22% | |
| $30,384.40 | $30,418.60 | $28,575.14 | $28,807.01 | -5.20% | |
| $28,806.66 | $29,093.40 | $28,002.25 | $28,244.58 | -1.95% | |
| $28,244.83 | $28,371.94 | $27,129.00 | $27,257.20 | -3.50% | |
| $27,256.85 | $27,883.45 | $27,138.68 | $27,816.93 | +2.05% | |
| $27,818.43 | $27,818.43 | $27,322.23 | $27,591.79 | -0.81% | |
| $27,591.65 | $27,999.85 | $26,953.98 | $27,511.47 | -0.29% | |
| $27,512.39 | $28,396.00 | $27,193.25 | $28,300.40 | +2.87% | |
| $28,302.61 | $30,038.05 | $27,232.89 | $28,420.69 | +0.43% | |
| $28,421.15 | $29,894.30 | $28,383.04 | $29,478.51 | +3.72% | |
| $29,480.25 | $29,599.77 | $28,895.50 | $29,322.35 | -0.53% | |
| $29,325.35 | $29,454.44 | $29,044.40 | $29,238.73 | -0.29% | |
| $29,239.85 | $29,967.90 | $29,093.46 | $29,237.40 | 0.00% |
Bitcoin price in March 2023
Bitcoin opened March 2023 at $23,143.74, reached a monthly high of $29,184.19 and a low of $19,558.81, and closed at $28,470.35 — a +23.02%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $23,143.74 | $24,000.00 | $23,022.60 | $23,631.96 | +2.13% | |
| $23,632.00 | $23,794.82 | $23,196.00 | $23,466.00 | -0.70% | |
| $23,467.35 | $23,476.98 | $21,979.58 | $22,356.34 | -4.73% | |
| $22,356.29 | $22,406.81 | $22,160.79 | $22,348.35 | -0.04% | |
| $22,348.30 | $22,658.36 | $22,192.18 | $22,429.12 | +0.36% | |
| $22,428.92 | $22,599.00 | $22,262.15 | $22,409.60 | -0.09% | |
| $22,409.77 | $22,555.17 | $21,931.87 | $22,199.24 | -0.94% | |
| $22,198.33 | $22,284.28 | $21,580.42 | $21,704.72 | -2.23% | |
| $21,701.89 | $21,827.77 | $20,042.86 | $20,367.00 | -6.16% | |
| $20,365.89 | $20,368.15 | $19,558.81 | $20,186.30 | -0.89% | |
| $20,189.30 | $20,781.45 | $19,831.05 | $20,536.86 | +1.74% | |
| $20,535.36 | $22,214.50 | $20,358.42 | $22,090.06 | +7.56% | |
| $22,094.03 | $24,563.65 | $21,851.67 | $24,162.50 | +9.38% | |
| $24,163.05 | $26,478.60 | $24,014.21 | $24,713.00 | +2.28% | |
| $24,710.10 | $25,250.05 | $23,913.98 | $24,326.83 | -1.56% | |
| $24,323.33 | $25,198.25 | $24,166.37 | $25,027.70 | +2.88% | |
| $25,026.55 | $27,793.05 | $24,920.43 | $27,424.61 | +9.58% | |
| $27,424.44 | $27,750.43 | $26,615.23 | $26,943.75 | -1.75% | |
| $26,943.92 | $28,437.15 | $26,863.61 | $28,013.43 | +3.97% | |
| $28,015.51 | $28,528.50 | $27,175.88 | $27,766.75 | -0.88% | |
| $27,762.50 | $28,472.90 | $27,358.93 | $28,150.40 | +1.38% | |
| $28,145.91 | $28,913.00 | $26,640.88 | $27,285.49 | -3.07% | |
| $27,285.49 | $28,796.70 | $27,150.65 | $28,319.21 | +3.79% | |
| $28,323.71 | $28,404.17 | $27,013.94 | $27,471.86 | -2.99% | |
| $27,471.85 | $27,801.40 | $27,170.43 | $27,475.57 | +0.01% | |
| $27,476.26 | $28,219.20 | $27,431.40 | $27,981.40 | +1.84% | |
| $27,980.90 | $28,037.43 | $26,516.57 | $27,134.50 | -3.03% | |
| $27,134.55 | $27,517.00 | $26,635.89 | $27,268.80 | +0.49% | |
| $27,266.80 | $28,650.00 | $27,249.36 | $28,351.15 | +3.97% | |
| $28,351.20 | $29,184.19 | $27,689.85 | $28,032.00 | -1.13% | |
| $28,031.71 | $28,654.85 | $27,512.34 | $28,470.35 | +1.56% |
Bitcoin price in February 2023
Bitcoin opened February 2023 at $23,128.58, reached a monthly high of $25,269.44 and a low of $21,361.48, and closed at $23,138.79 — a +0.04%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $23,128.58 | $23,813.11 | $22,760.11 | $23,733.83 | +2.62% | |
| $23,733.69 | $24,256.50 | $23,365.57 | $23,491.39 | -1.02% | |
| $23,493.75 | $23,719.50 | $23,209.50 | $23,432.72 | -0.25% | |
| $23,431.60 | $23,585.69 | $23,256.56 | $23,327.86 | -0.45% | |
| $23,327.83 | $23,432.65 | $22,756.31 | $22,934.72 | -1.69% | |
| $22,934.82 | $23,158.38 | $22,632.82 | $22,762.76 | -0.75% | |
| $22,762.11 | $23,349.32 | $22,747.61 | $23,245.39 | +2.12% | |
| $23,245.32 | $23,451.50 | $22,671.45 | $22,962.00 | -1.22% | |
| $22,962.88 | $23,010.54 | $21,694.00 | $21,798.49 | -5.07% | |
| $21,799.23 | $21,938.58 | $21,452.50 | $21,628.64 | -0.78% | |
| $21,628.69 | $21,904.00 | $21,602.73 | $21,863.14 | +1.08% | |
| $21,862.88 | $22,088.00 | $21,630.50 | $21,786.75 | -0.35% | |
| $21,787.25 | $21,896.10 | $21,361.48 | $21,782.97 | -0.02% | |
| $21,782.95 | $22,319.44 | $21,542.84 | $22,203.06 | +1.93% | |
| $22,203.05 | $24,380.70 | $22,051.09 | $24,328.92 | +9.57% | |
| $24,328.08 | $25,253.42 | $23,507.99 | $23,516.94 | -3.34% | |
| $23,517.34 | $25,023.06 | $23,341.75 | $24,574.70 | +4.50% | |
| $24,573.85 | $24,876.00 | $24,428.80 | $24,634.97 | +0.25% | |
| $24,634.78 | $25,189.50 | $24,192.64 | $24,278.66 | -1.45% | |
| $24,274.31 | $25,124.67 | $23,840.96 | $24,843.05 | +2.32% | |
| $24,843.45 | $25,269.44 | $24,152.08 | $24,451.08 | -1.58% | |
| $24,450.34 | $24,475.03 | $23,580.57 | $24,186.22 | -1.08% | |
| $24,186.45 | $24,600.27 | $23,610.30 | $23,939.60 | -1.02% | |
| $23,939.60 | $24,131.68 | $22,838.64 | $23,187.94 | -3.14% | |
| $23,186.44 | $23,218.47 | $22,725.70 | $23,158.46 | -0.13% | |
| $23,158.50 | $23,688.24 | $23,059.94 | $23,557.12 | +1.72% | |
| $23,555.84 | $23,893.36 | $23,107.92 | $23,491.65 | -0.28% | |
| $23,491.65 | $23,598.99 | $23,026.37 | $23,138.79 | -1.50% |
Bitcoin price in January 2023
Bitcoin opened January 2023 at $16,536.80, reached a monthly high of $23,961.77 and a low of $16,497.50, and closed at $23,127.30 — a +39.85%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $16,536.80 | $16,623.50 | $16,497.50 | $16,615.05 | +0.48% | |
| $16,615.05 | $16,794.61 | $16,548.40 | $16,672.93 | +0.35% | |
| $16,670.39 | $16,773.15 | $16,605.14 | $16,672.59 | 0.00% | |
| $16,674.33 | $16,988.00 | $16,652.33 | $16,849.68 | +1.06% | |
| $16,848.68 | $16,875.67 | $16,754.00 | $16,828.93 | -0.12% | |
| $16,828.93 | $17,030.81 | $16,674.91 | $16,950.30 | +0.72% | |
| $16,950.51 | $16,978.88 | $16,907.50 | $16,944.29 | -0.04% | |
| $16,944.72 | $17,172.26 | $16,913.00 | $17,126.51 | +1.08% | |
| $17,126.50 | $17,395.98 | $17,105.93 | $17,178.63 | +0.30% | |
| $17,178.49 | $17,492.18 | $17,146.67 | $17,442.08 | +1.53% | |
| $17,442.07 | $17,999.00 | $17,316.80 | $17,943.77 | +2.88% | |
| $17,944.63 | $19,114.93 | $17,906.92 | $18,847.18 | +5.03% | |
| $18,847.20 | $20,000.00 | $18,715.35 | $19,930.50 | +5.75% | |
| $19,932.04 | $21,289.99 | $19,894.13 | $20,955.97 | +5.15% | |
| $20,954.48 | $21,054.65 | $20,553.16 | $20,877.05 | -0.38% | |
| $20,876.05 | $21,465.46 | $20,611.47 | $21,186.58 | +1.48% | |
| $21,185.83 | $21,614.75 | $20,843.02 | $21,134.41 | -0.25% | |
| $21,133.65 | $21,650.11 | $20,385.00 | $20,674.25 | -2.18% | |
| $20,675.75 | $21,188.50 | $20,657.86 | $21,078.46 | +1.96% | |
| $21,078.38 | $22,752.36 | $20,863.46 | $22,668.51 | +7.54% | |
| $22,668.00 | $23,373.70 | $22,430.53 | $22,783.28 | +0.51% | |
| $22,786.35 | $23,077.36 | $22,302.38 | $22,711.68 | -0.31% | |
| $22,708.20 | $23,180.28 | $22,500.00 | $22,918.37 | +0.91% | |
| $22,919.24 | $23,162.10 | $22,461.55 | $22,634.53 | -1.24% | |
| $22,633.97 | $23,817.72 | $22,329.17 | $23,057.47 | +1.87% | |
| $23,061.58 | $23,283.24 | $22,851.81 | $23,010.00 | -0.21% | |
| $23,010.55 | $23,500.00 | $22,537.82 | $23,078.90 | +0.30% | |
| $23,078.40 | $23,188.00 | $22,881.70 | $23,027.03 | -0.22% | |
| $23,027.33 | $23,961.77 | $22,972.73 | $23,744.05 | +3.11% | |
| $23,744.02 | $23,799.75 | $22,500.00 | $22,828.58 | -3.86% | |
| $22,829.19 | $23,319.00 | $22,719.19 | $23,127.30 | +1.31% |
Bitcoin in 2022
Bitcoin price in December 2022
Bitcoin opened December 2022 at $17,165.49, reached a monthly high of $18,381.23 and a low of $16,264.85, and closed at $16,536.38 — a -3.66%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $17,165.49 | $17,320.90 | $16,859.50 | $16,978.73 | -1.09% | |
| $16,978.95 | $17,104.92 | $16,789.43 | $17,093.73 | +0.68% | |
| $17,093.19 | $17,163.81 | $16,864.29 | $16,886.55 | -1.21% | |
| $16,887.99 | $17,200.00 | $16,883.03 | $17,108.95 | +1.32% | |
| $17,108.95 | $17,422.18 | $16,868.85 | $16,966.48 | -0.83% | |
| $16,966.88 | $17,108.91 | $16,908.29 | $17,088.43 | +0.72% | |
| $17,089.09 | $17,140.81 | $16,682.76 | $16,836.82 | -1.47% | |
| $16,837.55 | $17,297.95 | $16,733.75 | $17,226.00 | +2.31% | |
| $17,226.02 | $17,353.45 | $17,062.25 | $17,128.28 | -0.57% | |
| $17,128.78 | $17,227.68 | $17,092.71 | $17,127.95 | 0.00% | |
| $17,128.00 | $17,270.15 | $17,072.64 | $17,085.13 | -0.25% | |
| $17,085.34 | $17,240.95 | $16,873.84 | $17,209.42 | +0.73% | |
| $17,210.92 | $18,000.00 | $17,086.14 | $17,773.94 | +3.28% | |
| $17,774.40 | $18,381.23 | $17,660.97 | $17,804.06 | +0.17% | |
| $17,805.68 | $17,853.91 | $17,276.25 | $17,358.58 | -2.50% | |
| $17,359.15 | $17,526.25 | $16,529.77 | $16,632.38 | -4.18% | |
| $16,632.90 | $16,796.26 | $16,583.72 | $16,779.90 | +0.89% | |
| $16,779.40 | $16,869.13 | $16,669.88 | $16,739.93 | -0.24% | |
| $16,740.67 | $16,815.50 | $16,264.85 | $16,439.87 | -1.79% | |
| $16,439.99 | $17,061.07 | $16,399.11 | $16,896.61 | +2.78% | |
| $16,896.16 | $16,923.05 | $16,724.25 | $16,825.61 | -0.42% | |
| $16,824.93 | $16,868.11 | $16,564.52 | $16,821.22 | -0.03% | |
| $16,821.45 | $16,949.22 | $16,726.77 | $16,778.75 | -0.25% | |
| $16,778.76 | $16,863.81 | $16,777.81 | $16,837.31 | +0.35% | |
| $16,837.42 | $16,855.09 | $16,720.95 | $16,830.57 | -0.04% | |
| $16,830.65 | $16,942.17 | $16,792.45 | $16,918.68 | +0.52% | |
| $16,919.70 | $16,967.95 | $16,590.18 | $16,703.18 | -1.27% | |
| $16,702.53 | $16,780.57 | $16,465.17 | $16,543.66 | -0.96% | |
| $16,543.66 | $16,659.61 | $16,487.46 | $16,630.74 | +0.53% | |
| $16,630.74 | $16,663.15 | $16,335.00 | $16,605.24 | -0.15% | |
| $16,604.74 | $16,639.25 | $16,470.50 | $16,536.38 | -0.41% |
Bitcoin price in November 2022
Bitcoin opened November 2022 at $20,490.92, reached a monthly high of $21,477.35 and a low of $15,468.00, and closed at $17,166.07 — a -16.23%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $20,490.92 | $20,692.80 | $20,331.47 | $20,481.60 | -0.05% | |
| $20,481.58 | $20,801.00 | $20,055.75 | $20,151.87 | -1.61% | |
| $20,151.92 | $20,392.07 | $20,032.11 | $20,207.35 | +0.28% | |
| $20,207.57 | $21,299.38 | $20,182.81 | $21,146.81 | +4.65% | |
| $21,148.78 | $21,477.35 | $21,083.37 | $21,300.48 | +0.73% | |
| $21,299.89 | $21,364.64 | $20,886.20 | $20,907.95 | -1.84% | |
| $20,906.87 | $21,069.61 | $20,390.12 | $20,590.57 | -1.52% | |
| $20,590.84 | $20,682.90 | $17,140.42 | $18,548.61 | -9.92% | |
| $18,545.69 | $18,587.88 | $15,550.00 | $15,906.48 | -14.24% | |
| $15,910.45 | $18,171.70 | $15,750.75 | $17,577.50 | +10.51% | |
| $17,578.52 | $17,670.00 | $16,363.80 | $17,038.71 | -3.07% | |
| $17,044.99 | $17,093.40 | $16,620.60 | $16,800.04 | -1.40% | |
| $16,800.58 | $16,954.64 | $16,235.20 | $16,319.93 | -2.86% | |
| $16,315.89 | $17,179.84 | $15,802.73 | $16,605.10 | +1.75% | |
| $16,603.07 | $17,116.69 | $16,519.36 | $16,887.36 | +1.70% | |
| $16,887.49 | $16,997.16 | $16,374.81 | $16,657.00 | -1.36% | |
| $16,657.55 | $16,743.85 | $16,411.37 | $16,689.20 | +0.19% | |
| $16,689.75 | $16,986.44 | $16,543.02 | $16,691.05 | +0.01% | |
| $16,691.22 | $16,810.30 | $16,550.77 | $16,695.34 | +0.03% | |
| $16,693.84 | $16,741.60 | $16,173.50 | $16,268.12 | -2.56% | |
| $16,265.97 | $16,299.49 | $15,468.00 | $15,773.65 | -3.04% | |
| $15,770.13 | $16,304.75 | $15,614.81 | $16,213.33 | +2.79% | |
| $16,214.33 | $16,703.00 | $16,155.10 | $16,603.06 | +2.40% | |
| $16,598.56 | $16,804.04 | $16,457.03 | $16,594.98 | -0.05% | |
| $16,594.28 | $16,620.19 | $16,340.90 | $16,516.52 | -0.47% | |
| $16,515.60 | $16,696.59 | $16,383.95 | $16,456.20 | -0.37% | |
| $16,454.31 | $16,593.86 | $16,400.50 | $16,425.70 | -0.19% | |
| $16,425.20 | $16,481.31 | $15,997.64 | $16,211.46 | -1.30% | |
| $16,209.21 | $16,543.96 | $16,100.70 | $16,440.27 | +1.41% | |
| $16,440.37 | $17,252.00 | $16,429.15 | $17,166.07 | +4.41% |
Bitcoin price in October 2022
Bitcoin opened October 2022 at $19,422.61, reached a monthly high of $21,080.00 and a low of $18,169.00, and closed at $20,490.87 — a +5.50%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $19,422.61 | $19,484.00 | $19,160.05 | $19,311.65 | -0.58% | |
| $19,311.82 | $19,396.31 | $18,922.08 | $19,055.95 | -1.32% | |
| $19,058.42 | $19,718.39 | $18,961.69 | $19,631.53 | +3.02% | |
| $19,630.76 | $20,472.00 | $19,494.11 | $20,340.41 | +3.61% | |
| $20,340.41 | $20,365.80 | $19,733.10 | $20,160.11 | -0.89% | |
| $20,159.80 | $20,451.85 | $19,855.45 | $19,960.89 | -0.99% | |
| $19,961.39 | $20,060.63 | $19,322.75 | $19,531.05 | -2.15% | |
| $19,530.89 | $19,626.79 | $19,243.57 | $19,418.68 | -0.58% | |
| $19,418.76 | $19,561.09 | $19,322.00 | $19,442.39 | +0.12% | |
| $19,440.63 | $19,525.00 | $19,024.17 | $19,131.43 | -1.60% | |
| $19,130.90 | $19,265.35 | $18,854.10 | $19,059.50 | -0.38% | |
| $19,060.25 | $19,234.48 | $18,966.44 | $19,155.73 | +0.50% | |
| $19,155.15 | $19,508.11 | $18,169.00 | $19,377.40 | +1.16% | |
| $19,375.57 | $19,953.00 | $19,076.32 | $19,178.40 | -1.03% | |
| $19,178.98 | $19,228.34 | $18,979.35 | $19,069.82 | -0.57% | |
| $19,070.56 | $19,425.25 | $19,065.47 | $19,263.70 | +1.02% | |
| $19,262.49 | $19,676.08 | $19,157.36 | $19,548.73 | +1.48% | |
| $19,548.09 | $19,704.70 | $19,091.39 | $19,329.43 | -1.12% | |
| $19,328.88 | $19,359.38 | $19,067.54 | $19,125.09 | -1.06% | |
| $19,125.18 | $19,347.01 | $18,903.55 | $19,042.74 | -0.43% | |
| $19,043.33 | $19,250.00 | $18,654.50 | $19,164.68 | +0.64% | |
| $19,164.64 | $19,254.50 | $19,113.86 | $19,205.18 | +0.21% | |
| $19,206.15 | $19,693.45 | $19,070.52 | $19,571.47 | +1.91% | |
| $19,571.45 | $19,599.98 | $19,160.18 | $19,331.21 | -1.23% | |
| $19,331.70 | $20,416.93 | $19,238.88 | $20,084.39 | +3.90% | |
| $20,084.39 | $21,020.25 | $20,054.53 | $20,773.30 | +3.43% | |
| $20,771.31 | $20,872.11 | $20,200.00 | $20,295.56 | -2.30% | |
| $20,295.06 | $20,750.00 | $20,000.05 | $20,595.21 | +1.48% | |
| $20,594.25 | $21,080.00 | $20,559.05 | $20,815.34 | +1.07% | |
| $20,814.84 | $20,931.11 | $20,519.46 | $20,627.74 | -0.90% | |
| $20,628.35 | $20,841.80 | $20,239.53 | $20,490.87 | -0.66% |
Bitcoin price in September 2022
Bitcoin opened September 2022 at $20,048.72, reached a monthly high of $22,799.50 and a low of $18,148.82, and closed at $19,423.81 — a -3.12%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $20,048.72 | $20,204.92 | $19,565.93 | $20,132.23 | +0.41% | |
| $20,132.66 | $20,440.63 | $19,756.60 | $19,954.02 | -0.89% | |
| $19,952.19 | $20,053.45 | $19,654.75 | $19,834.59 | -0.60% | |
| $19,833.65 | $20,025.60 | $19,587.14 | $20,002.92 | +0.85% | |
| $20,002.48 | $20,057.49 | $19,633.92 | $19,794.29 | -1.04% | |
| $19,794.97 | $20,180.50 | $18,661.28 | $18,790.76 | -5.07% | |
| $18,790.69 | $19,460.83 | $18,518.89 | $19,290.97 | +2.66% | |
| $19,292.94 | $19,457.48 | $19,013.47 | $19,320.82 | +0.15% | |
| $19,321.55 | $21,613.11 | $19,295.00 | $21,364.25 | +10.58% | |
| $21,365.31 | $21,812.40 | $21,122.35 | $21,649.93 | +1.34% | |
| $21,652.22 | $21,868.33 | $21,354.64 | $21,830.71 | +0.84% | |
| $21,829.78 | $22,489.00 | $21,547.95 | $22,398.75 | +2.60% | |
| $22,396.30 | $22,799.50 | $19,861.00 | $20,174.18 | -9.93% | |
| $20,174.20 | $20,533.74 | $19,620.31 | $20,227.24 | +0.26% | |
| $20,226.93 | $20,333.33 | $19,498.50 | $19,700.69 | -2.60% | |
| $19,702.77 | $19,890.15 | $19,320.00 | $19,802.40 | +0.52% | |
| $19,802.45 | $20,188.00 | $19,750.45 | $20,113.81 | +1.57% | |
| $20,113.93 | $20,116.63 | $19,337.81 | $19,416.91 | -3.46% | |
| $19,417.51 | $19,685.10 | $18,245.10 | $19,537.51 | +0.62% | |
| $19,536.21 | $19,634.31 | $18,719.50 | $18,876.25 | -3.38% | |
| $18,875.57 | $19,952.99 | $18,148.82 | $18,462.32 | -2.19% | |
| $18,461.23 | $19,533.90 | $18,359.32 | $19,401.44 | +5.09% | |
| $19,400.78 | $19,498.00 | $18,532.21 | $19,289.50 | -0.58% | |
| $19,288.84 | $19,310.20 | $18,809.17 | $18,921.30 | -1.91% | |
| $18,921.46 | $19,183.15 | $18,632.10 | $18,808.91 | -0.59% | |
| $18,809.07 | $19,318.93 | $18,684.31 | $19,227.91 | +2.23% | |
| $19,227.67 | $20,382.08 | $18,820.78 | $19,078.35 | -0.78% | |
| $19,079.10 | $19,775.34 | $18,466.59 | $19,412.91 | +1.75% | |
| $19,412.91 | $19,646.09 | $18,844.16 | $19,591.75 | +0.92% | |
| $19,591.77 | $20,179.76 | $19,154.87 | $19,423.81 | -0.86% |
Bitcoin price in August 2022
Bitcoin opened August 2022 at $23,294.93, reached a monthly high of $25,211.66 and a low of $19,521.95, and closed at $20,050.36 — a -13.93%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $23,294.93 | $23,510.59 | $22,850.00 | $23,270.93 | -0.13% | |
| $23,270.38 | $23,466.39 | $22,656.72 | $22,988.60 | -1.21% | |
| $22,990.36 | $23,644.91 | $22,686.01 | $22,823.65 | -0.72% | |
| $22,823.54 | $23,226.05 | $22,396.44 | $22,620.94 | -0.89% | |
| $22,623.43 | $23,475.43 | $22,588.89 | $23,316.61 | +3.08% | |
| $23,317.14 | $23,354.45 | $22,914.00 | $22,955.41 | -1.55% | |
| $22,951.66 | $23,403.51 | $22,851.07 | $23,175.89 | +0.96% | |
| $23,176.06 | $24,245.53 | $23,158.11 | $23,815.53 | +2.76% | |
| $23,813.35 | $23,928.39 | $22,868.83 | $23,154.11 | -2.78% | |
| $23,151.50 | $24,225.34 | $22,665.46 | $23,958.39 | +3.47% | |
| $23,957.00 | $24,919.77 | $23,859.98 | $23,940.98 | -0.07% | |
| $23,940.98 | $24,457.75 | $23,591.50 | $24,405.34 | +1.94% | |
| $24,408.39 | $24,893.46 | $24,296.70 | $24,448.69 | +0.18% | |
| $24,449.61 | $25,050.28 | $24,147.82 | $24,310.98 | -0.56% | |
| $24,310.92 | $25,211.66 | $23,775.11 | $24,096.51 | -0.88% | |
| $24,097.15 | $24,248.75 | $23,671.21 | $23,857.57 | -0.99% | |
| $23,857.60 | $24,447.36 | $23,180.27 | $23,340.79 | -2.17% | |
| $23,343.54 | $23,600.00 | $23,109.16 | $23,192.10 | -0.64% | |
| $23,191.73 | $23,204.38 | $20,784.29 | $20,835.02 | -10.16% | |
| $20,835.07 | $21,370.47 | $20,764.80 | $21,139.65 | +1.46% | |
| $21,139.65 | $21,791.94 | $21,069.56 | $21,515.71 | +1.78% | |
| $21,516.25 | $21,541.20 | $20,891.79 | $21,403.32 | -0.52% | |
| $21,401.43 | $21,677.01 | $20,889.92 | $21,526.72 | +0.58% | |
| $21,526.07 | $21,896.00 | $21,146.21 | $21,367.60 | -0.74% | |
| $21,366.66 | $21,815.66 | $21,312.98 | $21,563.03 | +0.91% | |
| $21,560.27 | $21,879.82 | $20,110.34 | $20,242.32 | -6.12% | |
| $20,241.32 | $20,394.57 | $19,792.45 | $20,037.14 | -1.01% | |
| $20,036.55 | $20,164.13 | $19,521.95 | $19,556.31 | -2.40% | |
| $19,556.41 | $20,427.60 | $19,552.95 | $20,289.59 | +3.75% | |
| $20,289.25 | $20,575.63 | $19,540.67 | $19,812.42 | -2.35% | |
| $19,813.50 | $20,489.50 | $19,801.04 | $20,050.36 | +1.20% |
Bitcoin price in July 2022
Bitcoin opened July 2022 at $19,952.66, reached a monthly high of $24,667.00 and a low of $18,772.48, and closed at $23,302.32 — a +16.79%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $19,952.66 | $20,906.72 | $18,959.85 | $19,264.63 | -3.41% | |
| $19,271.61 | $19,437.54 | $18,968.50 | $19,239.63 | -0.13% | |
| $19,241.83 | $19,634.98 | $18,772.48 | $19,305.15 | +0.34% | |
| $19,306.36 | $20,342.89 | $19,043.87 | $20,223.63 | +4.76% | |
| $20,224.01 | $20,741.25 | $19,291.41 | $20,172.23 | -0.25% | |
| $20,170.25 | $20,662.61 | $19,755.71 | $20,555.98 | +1.90% | |
| $20,554.65 | $21,843.48 | $20,244.63 | $21,622.59 | +5.19% | |
| $21,621.63 | $22,508.96 | $21,180.63 | $21,589.45 | -0.15% | |
| $21,593.72 | $21,967.35 | $21,316.74 | $21,589.73 | 0.00% | |
| $21,586.42 | $21,600.68 | $20,645.77 | $20,857.89 | -3.39% | |
| $20,856.13 | $20,861.53 | $19,872.11 | $19,956.66 | -4.32% | |
| $19,956.08 | $20,046.33 | $19,238.71 | $19,324.95 | -3.17% | |
| $19,331.04 | $20,359.86 | $18,908.25 | $20,233.61 | +4.70% | |
| $20,230.06 | $20,896.36 | $19,612.27 | $20,583.04 | +1.73% | |
| $20,581.90 | $21,198.18 | $20,375.50 | $20,830.87 | +1.20% | |
| $20,826.87 | $21,585.36 | $20,477.28 | $21,195.55 | +1.75% | |
| $21,196.97 | $21,667.55 | $20,750.59 | $20,798.63 | -1.87% | |
| $20,795.47 | $22,777.00 | $20,759.87 | $22,433.81 | +7.86% | |
| $22,435.14 | $23,800.00 | $21,579.06 | $23,397.51 | +4.30% | |
| $23,398.43 | $24,278.52 | $22,902.60 | $23,222.50 | -0.75% | |
| $23,222.55 | $23,434.98 | $22,340.21 | $23,153.73 | -0.30% | |
| $23,153.08 | $23,758.68 | $22,504.03 | $22,684.22 | -2.03% | |
| $22,686.84 | $23,003.23 | $21,942.74 | $22,451.68 | -1.03% | |
| $22,452.28 | $23,011.27 | $22,260.50 | $22,582.42 | +0.58% | |
| $22,582.34 | $22,665.87 | $21,252.49 | $21,310.70 | -5.63% | |
| $21,311.48 | $21,346.13 | $20,708.15 | $21,257.23 | -0.25% | |
| $21,257.45 | $23,111.68 | $21,045.27 | $22,958.80 | +8.00% | |
| $22,957.92 | $24,199.86 | $22,585.27 | $23,848.95 | +3.88% | |
| $23,848.46 | $24,444.50 | $23,421.87 | $23,779.13 | -0.29% | |
| $23,777.57 | $24,667.00 | $23,509.18 | $23,644.05 | -0.57% | |
| $23,646.40 | $24,192.84 | $23,235.41 | $23,302.32 | -1.45% |
Bitcoin price in June 2022
Bitcoin opened June 2022 at $31,791.19, reached a monthly high of $31,972.28 and a low of $17,605.39, and closed at $19,943.91 — a -37.27%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $31,791.19 | $31,972.28 | $29,308.93 | $29,795.40 | -6.28% | |
| $29,798.90 | $30,688.91 | $29,578.61 | $30,444.90 | +2.18% | |
| $30,445.20 | $30,683.98 | $29,250.85 | $29,685.53 | -2.49% | |
| $29,694.19 | $29,967.05 | $29,468.17 | $29,858.78 | +0.58% | |
| $29,850.80 | $30,170.72 | $29,522.98 | $29,908.77 | +0.17% | |
| $29,912.33 | $31,751.65 | $29,877.23 | $31,360.81 | +4.85% | |
| $31,361.15 | $31,564.25 | $29,205.00 | $31,117.61 | -0.78% | |
| $31,117.65 | $31,315.27 | $29,837.86 | $30,194.79 | -2.97% | |
| $30,197.16 | $30,688.51 | $29,930.88 | $30,096.92 | -0.32% | |
| $30,093.10 | $30,354.02 | $28,841.42 | $29,078.77 | -3.38% | |
| $29,078.77 | $29,423.91 | $28,092.87 | $28,406.32 | -2.31% | |
| $28,409.59 | $28,534.01 | $26,546.48 | $26,576.97 | -6.44% | |
| $26,564.85 | $26,881.03 | $21,922.89 | $22,473.14 | -15.44% | |
| $22,473.12 | $23,327.61 | $20,830.70 | $22,127.53 | -1.54% | |
| $22,127.52 | $22,784.56 | $20,095.36 | $22,571.77 | +2.01% | |
| $22,573.41 | $22,983.25 | $20,213.25 | $20,390.99 | -9.66% | |
| $20,393.03 | $21,352.07 | $20,232.58 | $20,457.93 | +0.33% | |
| $20,457.93 | $20,764.00 | $17,605.39 | $18,963.80 | -7.30% | |
| $18,961.47 | $20,805.53 | $17,947.34 | $20,563.41 | +8.44% | |
| $20,564.15 | $21,064.26 | $19,626.57 | $20,564.67 | +0.01% | |
| $20,564.67 | $21,717.00 | $20,340.24 | $20,717.25 | +0.74% | |
| $20,716.71 | $20,884.31 | $19,759.25 | $19,978.23 | -3.57% | |
| $19,982.62 | $21,222.49 | $19,879.36 | $21,107.29 | +5.65% | |
| $21,107.29 | $21,547.25 | $20,723.59 | $21,230.41 | +0.58% | |
| $21,233.67 | $21,603.70 | $20,902.05 | $21,489.00 | +1.22% | |
| $21,487.68 | $21,877.00 | $20,962.36 | $21,033.38 | -2.12% | |
| $21,033.64 | $21,529.25 | $20,500.00 | $20,730.59 | -1.44% | |
| $20,729.43 | $21,201.05 | $20,189.00 | $20,270.87 | -2.22% | |
| $20,267.14 | $20,421.61 | $19,840.96 | $20,105.05 | -0.82% | |
| $20,108.95 | $20,154.72 | $18,609.50 | $19,943.91 | -0.80% |
Bitcoin price in May 2022
Bitcoin opened May 2022 at $37,638.39, reached a monthly high of $40,035.79 and a low of $26,050.53, and closed at $31,791.07 — a -15.54%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $37,638.39 | $38,675.19 | $37,393.19 | $38,470.73 | +2.21% | |
| $38,468.92 | $39,167.87 | $38,048.90 | $38,523.09 | +0.14% | |
| $38,518.02 | $38,645.74 | $37,516.82 | $37,728.18 | -2.06% | |
| $37,728.18 | $40,035.79 | $37,665.93 | $39,687.62 | +5.19% | |
| $39,687.62 | $39,850.10 | $35,569.95 | $36,543.61 | -7.92% | |
| $36,546.16 | $36,665.20 | $35,257.75 | $36,011.88 | -1.46% | |
| $36,011.84 | $36,134.00 | $34,782.50 | $35,467.93 | -1.51% | |
| $35,468.93 | $35,507.08 | $33,705.58 | $34,033.16 | -4.05% | |
| $34,043.30 | $34,237.35 | $30,024.17 | $30,080.14 | -11.62% | |
| $30,075.72 | $32,650.00 | $29,733.04 | $31,008.50 | +3.09% | |
| $31,007.05 | $32,165.25 | $27,771.39 | $29,047.00 | -6.33% | |
| $29,044.75 | $30,157.80 | $26,050.53 | $28,985.85 | -0.21% | |
| $28,985.38 | $31,031.50 | $28,719.02 | $29,262.93 | +0.96% | |
| $29,263.23 | $30,310.44 | $28,597.19 | $30,064.31 | +2.74% | |
| $30,064.32 | $31,436.68 | $29,438.39 | $31,311.96 | +4.15% | |
| $31,309.46 | $31,311.11 | $29,071.45 | $29,856.95 | -4.65% | |
| $29,860.77 | $30,770.98 | $29,425.46 | $30,435.15 | +1.94% | |
| $30,434.42 | $30,692.96 | $28,632.92 | $28,695.28 | -5.72% | |
| $28,698.24 | $30,522.32 | $28,668.43 | $30,304.17 | +5.61% | |
| $30,296.30 | $30,753.58 | $28,710.46 | $29,185.85 | -3.69% | |
| $29,186.40 | $29,638.60 | $28,930.99 | $29,432.48 | +0.85% | |
| $29,426.10 | $30,472.95 | $29,233.06 | $30,279.30 | +2.88% | |
| $30,279.30 | $30,652.95 | $28,857.04 | $29,095.84 | -3.91% | |
| $29,095.45 | $29,828.12 | $28,649.50 | $29,643.37 | +1.88% | |
| $29,641.10 | $30,207.91 | $29,304.95 | $29,526.13 | -0.40% | |
| $29,527.03 | $29,869.99 | $28,004.50 | $29,191.28 | -1.13% | |
| $29,191.40 | $29,373.27 | $28,268.24 | $28,614.06 | -1.98% | |
| $28,617.95 | $29,250.21 | $28,499.36 | $29,018.81 | +1.41% | |
| $29,018.86 | $29,574.41 | $28,826.84 | $29,458.02 | +1.51% | |
| $29,460.80 | $32,227.08 | $29,287.89 | $31,732.16 | +7.72% | |
| $31,724.84 | $32,391.48 | $31,197.96 | $31,791.07 | +0.19% |
Bitcoin price in April 2022
Bitcoin opened April 2022 at $45,517.92, reached a monthly high of $47,451.30 and a low of $37,584.10, and closed at $37,638.95 — a -17.31%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $45,517.92 | $46,729.66 | $44,226.23 | $46,289.91 | +1.70% | |
| $46,289.93 | $47,215.59 | $45,631.45 | $45,815.64 | -1.02% | |
| $45,815.63 | $47,451.30 | $45,541.49 | $46,408.63 | +1.29% | |
| $46,412.44 | $46,890.94 | $45,122.40 | $46,592.27 | +0.40% | |
| $46,584.10 | $47,200.00 | $45,358.26 | $45,500.14 | -2.34% | |
| $45,504.51 | $45,515.20 | $43,117.18 | $43,170.64 | -5.12% | |
| $43,170.64 | $43,899.45 | $42,731.02 | $43,449.24 | +0.65% | |
| $43,444.46 | $43,983.05 | $42,112.00 | $42,261.01 | -2.73% | |
| $42,259.11 | $42,803.82 | $42,126.74 | $42,760.45 | +1.18% | |
| $42,760.21 | $43,426.81 | $41,877.93 | $42,154.13 | -1.42% | |
| $42,159.15 | $42,415.14 | $39,202.30 | $39,527.66 | -6.23% | |
| $39,533.16 | $40,695.65 | $39,257.87 | $40,081.32 | +1.40% | |
| $40,081.50 | $41,559.46 | $39,586.70 | $41,147.21 | +2.66% | |
| $41,147.47 | $41,502.15 | $39,562.87 | $39,948.23 | -2.91% | |
| $39,948.00 | $40,866.55 | $39,770.11 | $40,553.24 | +1.51% | |
| $40,553.25 | $40,700.50 | $40,002.50 | $40,383.16 | -0.42% | |
| $40,379.26 | $40,599.18 | $39,549.62 | $39,680.83 | -1.74% | |
| $39,676.60 | $41,100.50 | $38,541.82 | $40,802.35 | +2.83% | |
| $40,806.00 | $41,757.15 | $40,571.49 | $41,498.52 | +1.71% | |
| $41,491.25 | $42,208.49 | $40,874.10 | $41,372.88 | -0.30% | |
| $41,369.84 | $42,977.48 | $39,749.40 | $40,478.01 | -2.16% | |
| $40,481.70 | $40,798.85 | $39,175.90 | $39,713.53 | -1.89% | |
| $39,710.70 | $39,988.90 | $39,292.75 | $39,442.10 | -0.68% | |
| $39,442.06 | $39,945.20 | $38,958.31 | $39,459.73 | +0.04% | |
| $39,459.33 | $40,610.65 | $38,201.46 | $40,436.11 | +2.47% | |
| $40,437.00 | $40,800.50 | $37,700.50 | $38,113.31 | -5.74% | |
| $38,112.67 | $39,473.66 | $37,882.07 | $39,243.42 | +2.97% | |
| $39,243.37 | $40,393.50 | $38,880.94 | $39,743.76 | +1.27% | |
| $39,743.13 | $39,925.63 | $38,174.38 | $38,594.77 | -2.89% | |
| $38,597.35 | $38,790.98 | $37,584.10 | $37,638.95 | -2.48% |
Bitcoin price in March 2022
Bitcoin opened March 2022 at $43,180.35, reached a monthly high of $48,211.92 and a low of $37,160.34, and closed at $45,515.29 — a +5.41%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $43,180.35 | $44,965.41 | $42,840.63 | $44,430.58 | +2.91% | |
| $44,430.60 | $45,366.50 | $43,341.98 | $43,908.22 | -1.18% | |
| $43,910.29 | $44,098.79 | $41,832.31 | $42,459.26 | -3.30% | |
| $42,459.26 | $42,526.09 | $38,566.01 | $39,157.59 | -7.78% | |
| $39,157.58 | $39,612.12 | $38,581.63 | $39,400.20 | +0.62% | |
| $39,395.99 | $39,700.50 | $38,091.51 | $38,417.91 | -2.49% | |
| $38,410.91 | $39,553.29 | $37,160.34 | $37,994.50 | -1.10% | |
| $37,993.03 | $39,370.03 | $37,872.48 | $38,741.49 | +1.97% | |
| $38,741.33 | $42,592.87 | $38,658.33 | $41,952.94 | +8.29% | |
| $41,949.14 | $42,048.92 | $38,547.60 | $39,427.85 | -6.02% | |
| $39,426.71 | $40,238.11 | $38,230.79 | $38,730.92 | -1.77% | |
| $38,731.06 | $39,466.24 | $38,657.27 | $38,810.19 | +0.20% | |
| $38,806.73 | $39,311.25 | $37,579.69 | $37,785.22 | -2.64% | |
| $37,778.68 | $39,924.71 | $37,557.70 | $39,672.77 | +5.00% | |
| $39,677.31 | $39,897.02 | $38,123.00 | $39,293.60 | -0.96% | |
| $39,293.41 | $41,717.84 | $38,839.24 | $41,123.94 | +4.66% | |
| $41,123.98 | $41,482.41 | $40,506.45 | $40,934.12 | -0.46% | |
| $40,934.12 | $42,343.51 | $40,132.52 | $41,768.09 | +2.04% | |
| $41,771.24 | $42,402.51 | $41,524.99 | $42,218.73 | +1.08% | |
| $42,218.38 | $42,310.16 | $40,914.86 | $41,262.06 | -2.27% | |
| $41,275.12 | $41,561.28 | $40,494.50 | $41,012.85 | -0.60% | |
| $41,012.85 | $43,365.50 | $40,882.60 | $42,371.20 | +3.31% | |
| $42,370.08 | $43,023.85 | $41,761.45 | $42,891.91 | +1.23% | |
| $42,891.91 | $44,230.45 | $42,608.74 | $44,003.24 | +2.59% | |
| $44,003.28 | $45,112.53 | $43,594.90 | $44,316.88 | +0.71% | |
| $44,324.68 | $44,804.15 | $44,085.49 | $44,527.88 | +0.48% | |
| $44,529.10 | $46,950.00 | $44,434.61 | $46,838.89 | +5.19% | |
| $46,838.89 | $48,211.92 | $46,664.38 | $47,136.41 | +0.64% | |
| $47,137.46 | $48,110.71 | $46,946.35 | $47,447.10 | +0.66% | |
| $47,443.61 | $47,708.62 | $46,544.45 | $47,068.04 | -0.80% | |
| $47,073.01 | $47,617.05 | $45,205.50 | $45,515.29 | -3.30% |
Bitcoin price in February 2022
Bitcoin opened February 2022 at $38,475.78, reached a monthly high of $45,841.10 and a low of $34,322.14, and closed at $43,175.09 — a +12.21%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $38,475.78 | $39,292.50 | $38,011.27 | $38,708.44 | +0.59% | |
| $38,707.13 | $38,869.94 | $36,585.62 | $36,911.60 | -4.64% | |
| $36,911.60 | $37,421.24 | $36,256.51 | $37,320.31 | +1.11% | |
| $37,322.51 | $41,766.36 | $37,039.05 | $41,576.91 | +11.41% | |
| $41,592.36 | $41,945.00 | $40,951.45 | $41,397.48 | -0.43% | |
| $41,400.85 | $42,710.13 | $41,125.98 | $42,398.02 | +2.42% | |
| $42,398.47 | $44,519.84 | $41,664.40 | $43,857.04 | +3.44% | |
| $43,857.04 | $45,496.50 | $42,678.05 | $44,064.29 | +0.47% | |
| $44,065.29 | $44,844.18 | $43,141.75 | $44,397.52 | +0.76% | |
| $44,397.60 | $45,841.10 | $43,191.54 | $43,510.02 | -2.00% | |
| $43,508.66 | $43,943.02 | $41,960.82 | $42,382.04 | -2.59% | |
| $42,381.24 | $43,042.00 | $41,724.48 | $42,229.49 | -0.36% | |
| $42,225.28 | $42,775.75 | $41,876.27 | $42,064.45 | -0.39% | |
| $42,063.64 | $42,857.04 | $41,562.75 | $42,538.12 | +1.13% | |
| $42,542.33 | $44,768.63 | $42,430.16 | $44,566.19 | +4.77% | |
| $44,565.37 | $44,572.80 | $43,315.47 | $43,887.83 | -1.52% | |
| $43,887.83 | $44,180.17 | $40,081.05 | $40,526.22 | -7.66% | |
| $40,524.19 | $40,975.39 | $39,448.55 | $39,983.83 | -1.34% | |
| $39,988.82 | $40,458.11 | $39,640.92 | $40,090.56 | +0.27% | |
| $40,090.55 | $40,135.76 | $37,987.09 | $38,383.45 | -4.26% | |
| $38,385.49 | $39,494.23 | $36,805.36 | $37,017.80 | -3.56% | |
| $37,017.41 | $38,448.44 | $36,351.00 | $38,242.79 | +3.31% | |
| $38,242.88 | $39,263.43 | $37,046.95 | $37,259.10 | -2.57% | |
| $37,251.64 | $39,781.50 | $34,322.14 | $38,339.65 | +2.90% | |
| $38,339.45 | $39,704.00 | $38,020.02 | $39,226.82 | +2.31% | |
| $39,232.32 | $40,319.49 | $38,588.42 | $39,127.26 | -0.25% | |
| $39,131.70 | $39,867.85 | $37,007.87 | $37,705.88 | -3.63% | |
| $37,707.83 | $44,233.30 | $37,452.94 | $43,175.09 | +14.50% |
Bitcoin price in January 2022
Bitcoin opened January 2022 at $46,217.62, reached a monthly high of $47,990.00 and a low of $32,930.72, and closed at $38,479.96 — a -16.74%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $46,217.62 | $47,957.81 | $46,206.69 | $47,732.42 | +3.28% | |
| $47,732.47 | $47,990.00 | $46,657.00 | $47,294.54 | -0.92% | |
| $47,290.28 | $47,576.67 | $45,694.07 | $46,446.40 | -1.79% | |
| $46,453.13 | $47,545.22 | $45,507.50 | $45,825.05 | -1.34% | |
| $45,829.38 | $47,064.00 | $42,472.05 | $43,443.02 | -5.20% | |
| $43,448.74 | $43,790.25 | $42,423.49 | $43,083.04 | -0.83% | |
| $43,082.05 | $43,142.51 | $40,585.77 | $41,561.74 | -3.53% | |
| $41,565.53 | $42,308.60 | $40,510.60 | $41,684.17 | +0.29% | |
| $41,684.17 | $42,791.60 | $41,200.01 | $41,871.31 | +0.45% | |
| $41,865.66 | $42,249.25 | $39,643.05 | $41,823.28 | -0.11% | |
| $41,823.27 | $43,115.00 | $41,271.87 | $42,732.65 | +2.17% | |
| $42,739.57 | $44,340.05 | $42,461.31 | $43,914.64 | +2.77% | |
| $43,915.10 | $44,454.78 | $42,320.50 | $42,568.57 | -3.07% | |
| $42,570.74 | $43,461.08 | $41,750.00 | $43,078.46 | +1.20% | |
| $43,075.98 | $43,809.70 | $42,560.70 | $43,091.24 | +0.03% | |
| $43,084.53 | $43,486.74 | $42,600.00 | $43,088.00 | -0.01% | |
| $43,085.37 | $43,188.09 | $41,561.57 | $42,211.46 | -2.03% | |
| $42,209.78 | $42,690.50 | $41,286.35 | $42,360.93 | +0.35% | |
| $42,362.14 | $42,579.52 | $41,139.28 | $41,667.14 | -1.64% | |
| $41,666.07 | $43,508.49 | $40,554.57 | $40,678.66 | -2.37% | |
| $40,674.09 | $41,107.79 | $35,422.50 | $36,457.52 | -10.38% | |
| $36,450.99 | $36,832.66 | $34,004.00 | $35,068.93 | -3.81% | |
| $35,073.56 | $36,550.38 | $34,612.80 | $36,270.04 | +3.42% | |
| $36,259.85 | $37,812.32 | $32,930.72 | $36,680.16 | +1.13% | |
| $36,677.24 | $37,566.06 | $35,712.83 | $36,967.12 | +0.78% | |
| $36,969.16 | $38,932.99 | $36,257.29 | $36,819.61 | -0.40% | |
| $36,817.01 | $37,241.74 | $35,517.71 | $37,177.24 | +0.97% | |
| $37,172.81 | $38,011.06 | $36,158.75 | $37,729.70 | +1.49% | |
| $37,717.04 | $38,739.63 | $37,300.00 | $38,182.45 | +1.20% | |
| $38,175.13 | $38,381.48 | $37,360.06 | $37,897.73 | -0.75% | |
| $37,899.55 | $38,763.27 | $36,635.31 | $38,479.96 | +1.54% |
Bitcoin in 2021
Bitcoin price in December 2021
Bitcoin opened December 2021 at $56,979.43, reached a monthly high of $59,076.60 and a low of $41,983.90, and closed at $46,215.65 — a -18.89%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $56,979.43 | $59,076.60 | $56,461.88 | $57,205.29 | +0.43% | |
| $57,205.29 | $57,396.01 | $55,808.81 | $56,503.33 | -1.23% | |
| $56,503.33 | $57,634.90 | $51,598.01 | $53,623.62 | -5.10% | |
| $53,617.04 | $53,867.60 | $41,983.90 | $49,197.34 | -8.25% | |
| $49,197.48 | $49,739.56 | $47,784.45 | $49,429.78 | +0.47% | |
| $49,440.16 | $50,938.56 | $47,114.50 | $50,485.74 | +2.14% | |
| $50,485.74 | $51,963.67 | $50,050.94 | $50,607.22 | +0.24% | |
| $50,607.10 | $51,224.71 | $48,625.01 | $50,495.44 | -0.22% | |
| $50,496.07 | $50,819.01 | $47,321.62 | $47,559.22 | -5.81% | |
| $47,559.17 | $50,133.49 | $46,869.00 | $47,143.41 | -0.87% | |
| $47,155.82 | $49,501.45 | $46,768.89 | $49,395.27 | +4.78% | |
| $49,405.25 | $50,788.50 | $48,651.72 | $50,076.42 | +1.38% | |
| $50,076.42 | $50,205.56 | $45,703.96 | $46,715.81 | -6.71% | |
| $46,717.24 | $48,688.11 | $46,296.00 | $48,361.87 | +3.52% | |
| $48,356.07 | $49,500.00 | $46,545.50 | $48,870.91 | +1.05% | |
| $48,870.91 | $49,446.40 | $47,517.55 | $47,633.51 | -2.53% | |
| $47,633.55 | $47,999.00 | $45,463.26 | $46,153.25 | -3.11% | |
| $46,140.82 | $47,369.44 | $45,500.50 | $46,847.58 | +1.50% | |
| $46,844.94 | $48,316.17 | $46,428.60 | $46,684.21 | -0.35% | |
| $46,680.67 | $47,542.54 | $45,567.30 | $46,916.80 | +0.50% | |
| $46,922.29 | $49,334.13 | $46,651.88 | $48,903.45 | +4.23% | |
| $48,899.98 | $49,585.57 | $48,444.94 | $48,600.66 | -0.62% | |
| $48,600.71 | $51,380.83 | $48,031.03 | $50,840.51 | +4.61% | |
| $50,840.44 | $51,840.08 | $50,424.22 | $50,830.74 | -0.02% | |
| $50,836.15 | $51,163.96 | $50,169.35 | $50,417.76 | -0.81% | |
| $50,414.35 | $51,286.33 | $49,435.43 | $50,783.35 | +0.73% | |
| $50,791.52 | $52,097.15 | $50,464.22 | $50,709.60 | -0.15% | |
| $50,704.75 | $50,711.82 | $47,306.17 | $47,543.20 | -6.24% | |
| $47,542.97 | $48,144.33 | $46,095.51 | $46,469.07 | -2.26% | |
| $46,469.07 | $47,914.31 | $45,917.19 | $47,124.79 | +1.41% | |
| $47,121.49 | $48,570.35 | $45,666.66 | $46,215.65 | -1.93% |
Bitcoin price in November 2021
Bitcoin opened November 2021 at $61,326.49, reached a monthly high of $69,000.00 and a low of $53,283.37, and closed at $56,962.34 — a -7.12%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $61,326.49 | $62,472.75 | $59,452.50 | $60,916.98 | -0.67% | |
| $60,930.45 | $64,285.00 | $60,652.36 | $63,240.00 | +3.81% | |
| $63,240.29 | $63,541.31 | $60,044.23 | $62,914.21 | -0.52% | |
| $62,916.55 | $63,103.07 | $60,701.01 | $61,419.76 | -2.38% | |
| $61,412.52 | $62,617.16 | $60,748.34 | $60,975.43 | -0.72% | |
| $60,975.47 | $61,579.87 | $60,083.86 | $61,506.60 | +0.87% | |
| $61,506.60 | $63,293.18 | $61,365.34 | $63,286.80 | +2.89% | |
| $63,286.79 | $67,790.89 | $63,286.79 | $67,540.33 | +6.72% | |
| $67,536.66 | $68,551.30 | $66,236.20 | $66,946.69 | -0.88% | |
| $66,943.22 | $69,000.00 | $62,811.45 | $64,897.32 | -3.06% | |
| $64,897.31 | $65,600.04 | $64,116.89 | $64,795.35 | -0.16% | |
| $64,778.82 | $65,468.48 | $62,286.42 | $64,135.07 | -1.02% | |
| $64,131.23 | $64,990.50 | $63,378.54 | $64,390.01 | +0.40% | |
| $64,390.01 | $65,517.44 | $63,588.53 | $65,507.45 | +1.74% | |
| $65,507.45 | $66,364.90 | $63,367.50 | $63,607.77 | -2.90% | |
| $63,614.93 | $63,620.96 | $58,568.54 | $60,089.29 | -5.53% | |
| $60,086.13 | $60,832.31 | $58,376.50 | $60,348.19 | +0.43% | |
| $60,348.19 | $60,976.60 | $56,494.20 | $56,894.81 | -5.72% | |
| $56,896.73 | $58,362.03 | $55,615.95 | $58,088.68 | +2.10% | |
| $58,089.63 | $59,874.97 | $57,393.08 | $59,738.38 | +2.84% | |
| $59,738.38 | $60,052.85 | $58,505.35 | $58,646.62 | -1.83% | |
| $58,644.46 | $59,507.89 | $55,619.29 | $56,263.99 | -4.06% | |
| $56,262.32 | $57,891.79 | $55,329.55 | $57,554.06 | +2.29% | |
| $57,551.96 | $57,739.95 | $55,881.51 | $57,152.53 | -0.70% | |
| $57,150.49 | $59,422.58 | $57,022.22 | $58,973.82 | +3.19% | |
| $58,977.55 | $59,176.00 | $53,512.02 | $53,748.63 | -8.86% | |
| $53,748.63 | $55,298.34 | $53,626.29 | $54,742.93 | +1.85% | |
| $54,740.22 | $57,463.86 | $53,283.37 | $57,301.99 | +4.67% | |
| $57,302.66 | $58,887.12 | $56,698.70 | $57,807.16 | +0.88% | |
| $57,807.16 | $59,217.19 | $55,903.62 | $56,962.34 | -1.46% |
Bitcoin price in October 2021
Bitcoin opened October 2021 at $43,824.95, reached a monthly high of $66,999.50 and a low of $43,288.87, and closed at $61,325.19 — a +39.93%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $43,824.95 | $48,497.50 | $43,288.87 | $48,153.69 | +9.88% | |
| $48,153.68 | $48,358.42 | $47,442.05 | $47,649.15 | -1.05% | |
| $47,642.62 | $49,253.79 | $47,109.99 | $48,220.49 | +1.20% | |
| $48,218.97 | $49,517.77 | $46,908.35 | $49,233.54 | +2.10% | |
| $49,234.53 | $51,896.27 | $49,043.09 | $51,482.99 | +4.57% | |
| $51,485.88 | $55,778.56 | $50,410.21 | $55,327.24 | +7.47% | |
| $55,333.63 | $55,344.98 | $53,362.50 | $53,788.10 | -2.78% | |
| $53,797.03 | $56,140.50 | $53,620.32 | $53,954.32 | +0.31% | |
| $53,954.24 | $55,500.00 | $53,670.35 | $54,957.95 | +1.86% | |
| $54,958.40 | $56,553.12 | $54,077.25 | $54,674.77 | -0.52% | |
| $54,658.01 | $57,836.14 | $54,421.78 | $57,478.35 | +5.13% | |
| $57,478.74 | $57,685.70 | $53,876.39 | $55,999.52 | -2.57% | |
| $56,003.41 | $57,775.45 | $54,217.65 | $57,367.16 | +2.44% | |
| $57,369.08 | $58,537.82 | $56,824.31 | $57,353.73 | -0.02% | |
| $57,353.73 | $62,938.97 | $56,862.81 | $61,682.11 | +7.55% | |
| $61,691.06 | $62,354.35 | $60,144.51 | $60,876.49 | -1.31% | |
| $60,879.74 | $61,715.20 | $58,938.42 | $61,527.72 | +1.07% | |
| $61,525.91 | $62,687.39 | $59,866.10 | $62,024.88 | +0.81% | |
| $62,015.05 | $64,492.50 | $61,331.00 | $64,278.90 | +3.63% | |
| $64,281.40 | $66,999.50 | $63,508.05 | $66,006.51 | +2.69% | |
| $66,016.43 | $66,650.43 | $61,925.00 | $62,206.91 | -5.76% | |
| $62,205.76 | $63,741.20 | $60,000.00 | $60,692.06 | -2.44% | |
| $60,692.07 | $61,743.52 | $59,639.01 | $61,300.56 | +1.00% | |
| $61,300.56 | $61,498.32 | $59,510.32 | $60,854.84 | -0.73% | |
| $60,853.71 | $63,721.09 | $60,651.75 | $63,086.12 | +3.67% | |
| $63,085.38 | $63,291.99 | $59,830.00 | $60,328.52 | -4.37% | |
| $60,330.10 | $61,492.50 | $58,050.00 | $58,437.69 | -3.13% | |
| $58,441.32 | $62,499.00 | $57,039.44 | $60,588.78 | +3.68% | |
| $60,584.66 | $62,972.77 | $60,173.10 | $62,265.22 | +2.77% | |
| $62,266.31 | $62,371.41 | $60,668.60 | $61,878.61 | -0.62% | |
| $61,880.64 | $62,416.16 | $59,972.68 | $61,325.19 | -0.89% |
Bitcoin price in September 2021
Bitcoin opened September 2021 at $47,110.47, reached a monthly high of $52,932.63 and a low of $39,586.60, and closed at $43,824.27 — a -6.98%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $47,110.47 | $49,129.50 | $46,522.21 | $48,834.38 | +3.66% | |
| $48,829.87 | $50,391.10 | $48,612.22 | $49,262.95 | +0.88% | |
| $49,265.24 | $51,049.70 | $48,334.43 | $50,012.07 | +1.52% | |
| $50,011.50 | $50,547.22 | $49,379.13 | $49,929.31 | -0.17% | |
| $49,931.22 | $51,900.00 | $49,475.00 | $51,779.19 | +3.70% | |
| $51,779.19 | $52,793.02 | $51,001.99 | $52,683.06 | +1.75% | |
| $52,683.05 | $52,932.63 | $42,836.91 | $46,865.28 | -11.04% | |
| $46,881.44 | $47,362.44 | $44,421.70 | $46,057.18 | -1.72% | |
| $46,056.97 | $47,399.99 | $45,519.49 | $46,394.22 | +0.73% | |
| $46,394.22 | $47,033.35 | $44,132.35 | $44,851.18 | -3.33% | |
| $44,850.64 | $45,988.94 | $44,728.60 | $45,172.76 | +0.72% | |
| $45,169.68 | $46,465.59 | $44,747.93 | $46,024.74 | +1.89% | |
| $46,026.52 | $46,889.06 | $43,385.00 | $44,944.41 | -2.35% | |
| $44,947.17 | $47,265.64 | $44,664.96 | $47,110.21 | +4.82% | |
| $47,116.31 | $48,470.38 | $46,693.08 | $48,138.31 | +2.18% | |
| $48,136.22 | $48,502.49 | $47,025.45 | $47,747.43 | -0.81% | |
| $47,747.38 | $48,164.62 | $46,732.22 | $47,301.74 | -0.93% | |
| $47,303.44 | $48,829.81 | $47,042.78 | $48,310.03 | +2.13% | |
| $48,306.23 | $48,376.01 | $46,842.19 | $47,244.83 | -2.20% | |
| $47,249.06 | $47,343.23 | $42,488.10 | $43,018.11 | -8.95% | |
| $43,012.17 | $43,639.44 | $39,586.60 | $40,724.95 | -5.33% | |
| $40,729.30 | $44,033.43 | $40,571.36 | $43,563.25 | +6.97% | |
| $43,563.30 | $44,989.75 | $43,086.27 | $44,882.24 | +3.03% | |
| $44,880.30 | $45,179.95 | $40,679.15 | $42,829.54 | -4.57% | |
| $42,823.23 | $42,982.80 | $41,662.85 | $42,691.76 | -0.32% | |
| $42,688.55 | $43,948.80 | $40,778.65 | $43,175.06 | +1.13% | |
| $43,164.86 | $44,361.93 | $42,104.50 | $42,162.33 | -2.35% | |
| $42,151.11 | $42,779.47 | $40,888.00 | $41,026.31 | -2.69% | |
| $41,024.61 | $42,592.97 | $40,750.06 | $41,525.84 | +1.22% | |
| $41,525.80 | $44,113.96 | $41,411.54 | $43,824.27 | +5.53% |
Bitcoin price in August 2021
Bitcoin opened August 2021 at $41,475.93, reached a monthly high of $50,504.50 and a low of $37,303.60, and closed at $47,111.60 — a +13.59%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $41,475.93 | $42,602.32 | $39,423.14 | $39,842.22 | -3.94% | |
| $39,854.73 | $40,459.49 | $38,690.00 | $39,149.05 | -1.74% | |
| $39,149.05 | $39,782.65 | $37,633.10 | $38,197.72 | -2.43% | |
| $38,196.70 | $39,971.80 | $37,497.53 | $39,729.59 | +4.01% | |
| $39,727.54 | $41,383.28 | $37,303.60 | $40,878.77 | +2.89% | |
| $40,878.77 | $43,391.37 | $39,871.92 | $42,852.20 | +4.83% | |
| $42,852.40 | $44,739.75 | $42,442.21 | $44,597.17 | +4.07% | |
| $44,602.95 | $45,359.42 | $43,265.55 | $43,815.87 | -1.75% | |
| $43,815.93 | $46,475.79 | $42,795.13 | $46,274.24 | +5.61% | |
| $46,271.50 | $46,722.07 | $44,638.45 | $45,590.33 | -1.48% | |
| $45,591.66 | $46,769.10 | $45,349.17 | $45,527.68 | -0.14% | |
| $45,526.15 | $46,223.52 | $43,768.15 | $44,412.82 | -2.45% | |
| $44,408.48 | $47,911.59 | $44,236.07 | $47,816.82 | +7.66% | |
| $47,818.17 | $48,165.76 | $46,000.00 | $47,094.83 | -1.51% | |
| $47,094.82 | $47,390.25 | $45,500.13 | $46,996.99 | -0.21% | |
| $46,996.94 | $48,064.53 | $45,659.05 | $45,901.88 | -2.33% | |
| $45,902.26 | $47,170.31 | $44,395.40 | $44,688.73 | -2.64% | |
| $44,679.82 | $46,026.88 | $44,214.99 | $44,708.69 | +0.04% | |
| $44,709.30 | $47,075.94 | $43,934.37 | $46,765.09 | +4.60% | |
| $46,761.81 | $49,413.05 | $46,642.23 | $49,337.55 | +5.50% | |
| $49,332.51 | $49,803.96 | $48,257.14 | $48,847.46 | -0.99% | |
| $48,849.01 | $49,513.07 | $48,065.09 | $49,268.22 | +0.86% | |
| $49,268.04 | $50,504.50 | $49,020.92 | $49,499.85 | +0.47% | |
| $49,498.87 | $49,869.95 | $47,598.30 | $47,678.23 | -3.68% | |
| $47,673.56 | $49,269.12 | $47,116.51 | $48,986.82 | +2.74% | |
| $48,988.99 | $49,360.95 | $46,294.02 | $46,847.67 | -4.37% | |
| $46,847.67 | $49,167.53 | $46,355.41 | $49,073.74 | +4.75% | |
| $49,075.49 | $49,304.42 | $48,342.94 | $48,915.35 | -0.32% | |
| $48,919.12 | $49,649.45 | $47,780.42 | $48,785.21 | -0.27% | |
| $48,775.20 | $48,897.56 | $46,854.21 | $46,988.31 | -3.68% | |
| $46,979.46 | $48,253.29 | $46,699.50 | $47,111.60 | +0.26% |
Bitcoin price in July 2021
Bitcoin opened July 2021 at $35,052.81, reached a monthly high of $42,412.97 and a low of $29,287.20, and closed at $41,475.98 — a +18.32%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $35,052.81 | $35,062.06 | $32,707.24 | $33,514.35 | -4.36% | |
| $33,511.77 | $33,976.12 | $32,699.53 | $33,796.66 | +0.84% | |
| $33,796.71 | $34,955.24 | $33,318.37 | $34,676.93 | +2.60% | |
| $34,673.19 | $35,962.15 | $34,373.84 | $35,285.28 | +1.75% | |
| $35,283.13 | $35,286.51 | $33,136.65 | $33,693.96 | -4.51% | |
| $33,693.97 | $35,109.69 | $33,515.09 | $34,223.47 | +1.57% | |
| $34,222.87 | $35,062.65 | $33,777.44 | $33,870.34 | -1.03% | |
| $33,860.46 | $33,932.13 | $32,089.00 | $32,875.83 | -2.94% | |
| $32,875.83 | $34,107.72 | $32,267.34 | $33,824.58 | +2.89% | |
| $33,824.58 | $34,264.00 | $33,021.02 | $33,515.38 | -0.91% | |
| $33,515.33 | $34,628.31 | $33,326.52 | $34,258.76 | +2.22% | |
| $34,259.11 | $34,673.50 | $32,659.17 | $33,094.05 | -3.40% | |
| $33,089.24 | $33,340.00 | $32,200.56 | $32,728.89 | -1.10% | |
| $32,732.87 | $33,112.88 | $31,588.93 | $32,818.91 | +0.28% | |
| $32,818.19 | $33,186.43 | $31,127.29 | $31,872.24 | -2.88% | |
| $31,877.20 | $32,254.17 | $31,022.71 | $31,386.73 | -1.52% | |
| $31,384.68 | $31,952.96 | $31,171.13 | $31,524.88 | +0.44% | |
| $31,518.43 | $32,441.09 | $31,104.49 | $31,779.23 | +0.81% | |
| $31,783.14 | $31,892.51 | $30,415.52 | $30,838.88 | -2.96% | |
| $30,838.83 | $31,064.14 | $29,287.20 | $29,788.47 | -3.41% | |
| $29,791.67 | $32,853.70 | $29,496.80 | $32,140.58 | +7.90% | |
| $32,144.61 | $32,602.42 | $31,717.55 | $32,289.07 | +0.46% | |
| $32,288.98 | $33,648.63 | $31,980.30 | $33,640.68 | +4.19% | |
| $33,644.09 | $34,512.50 | $33,416.10 | $34,270.58 | +1.87% | |
| $34,276.59 | $35,424.49 | $33,862.58 | $35,408.13 | +3.32% | |
| $35,407.73 | $40,587.62 | $35,233.92 | $37,251.44 | +5.21% | |
| $37,252.05 | $39,541.06 | $36,389.75 | $39,465.24 | +5.94% | |
| $39,458.31 | $40,912.78 | $38,783.40 | $40,030.85 | +1.43% | |
| $40,025.20 | $40,644.83 | $39,233.04 | $40,030.16 | 0.00% | |
| $40,032.22 | $42,318.64 | $38,327.24 | $42,222.80 | +5.48% | |
| $42,220.01 | $42,412.97 | $41,016.81 | $41,475.98 | -1.77% |
Bitcoin price in June 2021
Bitcoin opened June 2021 at $37,266.47, reached a monthly high of $41,327.20 and a low of $28,802.50, and closed at $35,043.35 — a -5.97%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $37,266.47 | $37,906.89 | $35,667.57 | $36,692.30 | -1.54% | |
| $36,692.40 | $38,231.19 | $35,920.00 | $37,573.30 | +2.40% | |
| $37,575.27 | $39,485.91 | $37,175.28 | $39,243.99 | +4.45% | |
| $39,244.86 | $39,283.34 | $35,565.91 | $36,845.11 | -6.11% | |
| $36,842.59 | $37,923.18 | $34,822.34 | $35,523.27 | -3.59% | |
| $35,524.33 | $36,478.93 | $35,238.50 | $35,800.09 | +0.78% | |
| $35,800.04 | $36,810.35 | $33,310.55 | $33,570.61 | -6.23% | |
| $33,566.13 | $34,070.20 | $31,002.48 | $33,391.47 | -0.53% | |
| $33,391.47 | $37,546.98 | $32,404.32 | $37,394.40 | +11.99% | |
| $37,397.08 | $38,448.57 | $35,800.00 | $36,691.13 | -1.88% | |
| $36,688.76 | $37,682.08 | $35,940.38 | $37,337.17 | +1.76% | |
| $37,337.36 | $37,455.50 | $34,626.20 | $35,546.76 | -4.80% | |
| $35,551.72 | $39,383.22 | $34,768.79 | $39,017.91 | +9.77% | |
| $39,021.78 | $41,057.03 | $38,744.42 | $40,524.54 | +3.86% | |
| $40,527.10 | $41,327.20 | $39,511.29 | $40,158.14 | -0.90% | |
| $40,156.03 | $40,502.80 | $38,106.50 | $38,350.95 | -4.50% | |
| $38,350.00 | $39,557.43 | $37,365.32 | $38,096.43 | -0.66% | |
| $38,101.02 | $38,205.76 | $35,138.59 | $35,829.92 | -5.95% | |
| $35,830.72 | $36,448.50 | $34,807.26 | $35,484.35 | -0.96% | |
| $35,484.35 | $36,132.46 | $33,338.00 | $35,594.34 | +0.31% | |
| $35,598.78 | $35,745.77 | $31,246.61 | $31,613.06 | -11.19% | |
| $31,615.16 | $33,309.83 | $28,802.50 | $32,526.18 | +2.89% | |
| $32,526.95 | $34,881.01 | $31,695.52 | $33,673.94 | +3.53% | |
| $33,681.79 | $35,296.84 | $32,302.25 | $34,657.84 | +2.92% | |
| $34,657.99 | $35,500.00 | $31,282.55 | $31,589.54 | -8.85% | |
| $31,591.01 | $32,722.23 | $30,153.60 | $32,279.42 | +2.18% | |
| $32,284.08 | $34,749.35 | $32,001.86 | $34,699.97 | +7.50% | |
| $34,705.51 | $35,299.57 | $33,869.80 | $34,492.71 | -0.60% | |
| $34,493.82 | $36,617.20 | $34,230.52 | $35,909.83 | +4.11% | |
| $35,908.95 | $36,099.91 | $34,037.50 | $35,043.35 | -2.41% |
Bitcoin price in May 2021
Bitcoin opened May 2021 at $57,743.96, reached a monthly high of $59,566.90 and a low of $30,000.00, and closed at $37,266.56 — a -35.46%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $57,743.96 | $58,512.65 | $57,032.66 | $57,826.14 | +0.16% | |
| $57,829.74 | $57,946.16 | $56,049.88 | $56,600.44 | -2.12% | |
| $56,589.06 | $58,984.45 | $56,467.50 | $57,191.06 | +1.04% | |
| $57,191.06 | $57,223.62 | $53,052.20 | $53,226.57 | -6.93% | |
| $53,213.40 | $57,990.43 | $52,911.51 | $57,479.97 | +7.99% | |
| $57,482.80 | $58,383.65 | $55,241.50 | $56,417.17 | -1.85% | |
| $56,409.75 | $58,700.18 | $55,273.91 | $57,347.57 | +1.65% | |
| $57,343.26 | $59,539.92 | $56,940.80 | $58,918.43 | +2.74% | |
| $58,913.23 | $59,300.26 | $56,245.83 | $58,276.17 | -1.09% | |
| $58,280.52 | $59,566.90 | $53,527.50 | $55,841.56 | -4.18% | |
| $55,835.62 | $56,912.25 | $54,481.75 | $56,717.05 | +1.57% | |
| $56,717.00 | $58,010.64 | $48,548.50 | $49,520.54 | -12.69% | |
| $49,517.96 | $51,393.96 | $45,875.00 | $49,688.81 | +0.34% | |
| $49,679.89 | $51,526.28 | $48,853.20 | $49,866.02 | +0.36% | |
| $49,867.74 | $50,705.47 | $46,554.15 | $46,762.65 | -6.22% | |
| $46,761.80 | $49,798.90 | $43,825.20 | $46,438.13 | -0.69% | |
| $46,436.63 | $46,647.33 | $42,100.00 | $43,570.15 | -6.18% | |
| $43,560.10 | $45,825.15 | $42,253.01 | $42,856.33 | -1.64% | |
| $42,860.93 | $43,592.30 | $30,000.00 | $36,710.92 | -14.34% | |
| $36,712.52 | $42,528.34 | $34,954.90 | $40,574.99 | +10.53% | |
| $40,545.76 | $42,248.99 | $33,494.77 | $37,295.33 | -8.08% | |
| $37,290.89 | $38,865.40 | $35,234.26 | $37,464.57 | +0.45% | |
| $37,466.43 | $38,294.12 | $31,109.23 | $34,698.74 | -7.38% | |
| $34,710.08 | $39,946.50 | $34,383.04 | $38,824.43 | +11.89% | |
| $38,832.68 | $39,836.91 | $36,452.88 | $38,345.85 | -1.23% | |
| $38,345.85 | $40,877.65 | $37,819.08 | $39,267.57 | +2.40% | |
| $39,267.58 | $40,424.74 | $37,167.24 | $38,526.34 | -1.89% | |
| $38,543.44 | $38,888.92 | $34,686.00 | $35,676.14 | -7.40% | |
| $35,674.79 | $37,337.89 | $33,642.45 | $34,616.49 | -2.97% | |
| $34,616.48 | $36,503.95 | $33,379.35 | $35,659.92 | +3.01% | |
| $35,659.12 | $37,518.95 | $34,168.42 | $37,266.56 | +4.51% |
Bitcoin price in April 2021
Bitcoin opened April 2021 at $58,766.48, reached a monthly high of $64,874.61 and a low of $46,996.15, and closed at $57,734.77 — a -1.76%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $58,766.48 | $59,490.00 | $57,935.44 | $58,727.51 | -0.07% | |
| $58,734.09 | $60,151.52 | $58,445.94 | $58,976.77 | +0.42% | |
| $58,970.06 | $59,796.56 | $56,911.00 | $57,062.91 | -3.25% | |
| $57,065.77 | $58,500.50 | $56,448.68 | $58,207.10 | +2.01% | |
| $58,207.85 | $59,276.00 | $56,800.00 | $59,127.49 | +1.58% | |
| $59,134.72 | $59,485.12 | $57,366.67 | $58,004.73 | -1.90% | |
| $58,005.85 | $58,659.45 | $55,457.47 | $55,953.13 | -3.54% | |
| $55,955.07 | $58,152.66 | $55,700.00 | $58,087.10 | +3.81% | |
| $58,080.31 | $58,892.58 | $57,656.92 | $58,126.05 | +0.07% | |
| $58,135.79 | $61,276.96 | $57,887.71 | $59,772.82 | +2.83% | |
| $59,774.80 | $60,689.00 | $59,202.13 | $59,990.48 | +0.36% | |
| $59,991.23 | $61,253.18 | $59,365.06 | $59,847.91 | -0.24% | |
| $59,844.39 | $63,773.40 | $59,802.08 | $63,574.15 | +6.23% | |
| $63,584.11 | $64,874.61 | $61,300.50 | $62,967.40 | -0.95% | |
| $62,957.52 | $63,815.91 | $62,026.30 | $63,194.51 | +0.36% | |
| $63,193.89 | $63,552.20 | $60,021.02 | $61,383.69 | -2.87% | |
| $61,383.69 | $62,550.59 | $59,628.79 | $60,019.48 | -2.22% | |
| $60,027.74 | $60,435.89 | $51,115.65 | $56,212.21 | -6.34% | |
| $56,205.42 | $57,563.41 | $54,215.59 | $55,663.85 | -0.98% | |
| $55,665.83 | $57,093.62 | $53,366.30 | $56,463.60 | +1.44% | |
| $56,451.34 | $56,784.24 | $53,624.85 | $53,795.18 | -4.73% | |
| $53,794.86 | $55,506.64 | $50,460.96 | $51,688.68 | -3.92% | |
| $51,694.39 | $52,131.60 | $47,501.85 | $51,150.90 | -1.04% | |
| $51,145.79 | $51,196.80 | $48,693.97 | $50,068.49 | -2.12% | |
| $50,074.63 | $50,579.65 | $46,996.15 | $49,094.40 | -1.95% | |
| $49,094.40 | $54,378.31 | $48,789.71 | $54,027.70 | +10.05% | |
| $54,008.51 | $55,484.70 | $53,282.35 | $55,043.06 | +1.88% | |
| $55,040.79 | $56,452.09 | $53,812.33 | $54,870.13 | -0.31% | |
| $54,868.02 | $55,211.35 | $52,356.85 | $53,568.55 | -2.37% | |
| $53,568.50 | $57,985.50 | $53,058.62 | $57,734.77 | +7.78% |
Bitcoin price in March 2021
Bitcoin opened March 2021 at $45,182.93, reached a monthly high of $61,808.73 and a low of $44,985.39, and closed at $58,768.24 — a +30.07%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $45,182.93 | $49,811.70 | $44,985.39 | $49,610.92 | +9.80% | |
| $49,616.40 | $50,230.05 | $47,064.21 | $48,479.65 | -2.28% | |
| $48,442.85 | $52,646.41 | $48,132.03 | $50,356.65 | +3.87% | |
| $50,363.17 | $51,786.10 | $47,500.00 | $48,371.30 | -3.94% | |
| $48,372.53 | $49,460.52 | $46,296.95 | $48,750.71 | +0.78% | |
| $48,759.31 | $49,200.00 | $47,073.50 | $48,893.41 | +0.29% | |
| $48,898.67 | $51,461.45 | $48,898.67 | $50,975.18 | +4.26% | |
| $50,967.16 | $52,413.89 | $49,295.83 | $52,396.27 | +2.79% | |
| $52,395.29 | $54,915.50 | $51,833.26 | $54,900.44 | +4.78% | |
| $54,898.14 | $57,402.52 | $53,014.00 | $55,859.10 | +1.75% | |
| $55,874.55 | $58,147.95 | $54,275.61 | $57,779.68 | +3.44% | |
| $57,800.08 | $58,082.41 | $55,020.95 | $57,227.96 | -0.95% | |
| $57,225.86 | $61,808.73 | $56,081.68 | $61,183.05 | +6.91% | |
| $61,184.88 | $61,699.95 | $58,963.18 | $58,981.30 | -3.60% | |
| $58,974.40 | $60,617.25 | $54,561.50 | $55,620.68 | -5.70% | |
| $55,610.81 | $56,944.15 | $53,246.17 | $56,906.62 | +2.31% | |
| $56,912.58 | $58,980.52 | $54,128.50 | $58,907.39 | +3.52% | |
| $58,919.26 | $60,114.99 | $57,009.00 | $57,646.50 | -2.14% | |
| $57,642.98 | $59,464.70 | $56,274.22 | $58,034.84 | +0.67% | |
| $58,028.43 | $59,918.75 | $57,824.07 | $58,115.50 | +0.14% | |
| $58,102.11 | $58,616.21 | $55,475.06 | $57,357.44 | -1.30% | |
| $57,364.43 | $58,430.37 | $53,685.80 | $54,079.43 | -5.72% | |
| $54,104.10 | $55,844.45 | $52,976.30 | $54,345.27 | +0.49% | |
| $54,343.90 | $57,203.67 | $51,679.81 | $52,293.76 | -3.77% | |
| $52,290.88 | $53,254.80 | $50,393.78 | $51,313.76 | -1.87% | |
| $51,298.14 | $55,094.16 | $51,232.30 | $55,049.02 | +7.28% | |
| $55,053.24 | $56,663.08 | $53,953.60 | $55,828.28 | +1.42% | |
| $55,817.49 | $56,566.40 | $54,690.82 | $55,780.16 | -0.09% | |
| $55,779.44 | $58,401.34 | $54,896.21 | $57,624.04 | +3.31% | |
| $57,629.08 | $59,382.83 | $57,041.18 | $58,754.10 | +1.96% | |
| $58,757.16 | $59,800.00 | $56,794.55 | $58,768.24 | +0.02% |
Bitcoin price in February 2021
Bitcoin opened February 2021 at $33,104.91, reached a monthly high of $58,353.47 and a low of $32,314.58, and closed at $45,183.71 — a +36.49%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $33,104.91 | $34,722.92 | $32,314.58 | $33,529.56 | +1.24% | |
| $33,509.49 | $35,992.17 | $33,431.13 | $35,491.49 | +5.85% | |
| $35,484.81 | $37,695.71 | $35,374.58 | $37,648.62 | +6.08% | |
| $37,654.34 | $38,740.46 | $36,169.18 | $36,956.40 | -1.84% | |
| $36,956.62 | $38,331.45 | $36,597.44 | $38,307.65 | +3.66% | |
| $38,309.65 | $40,977.76 | $38,223.38 | $39,228.42 | +2.40% | |
| $39,227.20 | $39,713.72 | $37,361.18 | $38,831.99 | -1.01% | |
| $38,836.03 | $46,770.10 | $38,021.19 | $46,395.66 | +19.48% | |
| $46,410.19 | $48,171.10 | $44,991.35 | $46,465.10 | +0.15% | |
| $46,459.60 | $47,329.99 | $43,728.00 | $44,832.95 | -3.51% | |
| $44,828.79 | $48,684.45 | $44,002.51 | $47,975.50 | +7.01% | |
| $47,984.05 | $48,992.90 | $46,178.08 | $47,348.42 | -1.31% | |
| $47,353.62 | $48,174.50 | $46,212.17 | $47,191.09 | -0.33% | |
| $47,198.77 | $49,706.27 | $47,051.26 | $48,626.75 | +3.04% | |
| $48,602.09 | $49,029.87 | $45,724.23 | $47,924.19 | -1.44% | |
| $47,924.93 | $50,649.50 | $47,024.11 | $49,152.85 | +2.56% | |
| $49,138.10 | $52,629.37 | $48,944.94 | $52,144.86 | +6.09% | |
| $52,129.45 | $52,540.30 | $50,887.50 | $51,568.97 | -1.10% | |
| $51,556.54 | $56,369.03 | $50,708.10 | $55,944.78 | +8.49% | |
| $55,944.79 | $57,575.09 | $53,963.90 | $55,882.35 | -0.11% | |
| $55,880.47 | $58,353.47 | $55,508.32 | $57,448.87 | +2.80% | |
| $57,449.05 | $57,539.00 | $47,511.00 | $54,117.16 | -5.80% | |
| $54,106.67 | $54,197.94 | $44,889.49 | $48,889.47 | -9.66% | |
| $48,895.49 | $51,395.20 | $47,000.55 | $49,711.46 | +1.68% | |
| $49,695.67 | $52,060.45 | $46,690.00 | $47,081.16 | -5.29% | |
| $47,071.96 | $48,444.38 | $44,129.10 | $46,305.42 | -1.65% | |
| $46,311.24 | $48,378.96 | $45,025.00 | $46,123.49 | -0.39% | |
| $46,128.55 | $46,647.23 | $43,008.50 | $45,183.71 | -2.04% |
Bitcoin price in January 2021
Bitcoin opened January 2021 at $28,956.86, reached a monthly high of $41,968.19 and a low of $27,706.00, and closed at $33,120.32 — a +14.38%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $28,956.86 | $29,658.94 | $28,668.00 | $29,371.67 | +1.43% | |
| $29,371.89 | $33,309.45 | $28,996.95 | $32,201.52 | +9.63% | |
| $32,197.56 | $34,793.20 | $31,970.22 | $33,045.33 | +2.62% | |
| $33,044.92 | $33,633.49 | $27,706.00 | $32,001.84 | -3.16% | |
| $32,013.11 | $34,440.38 | $29,895.57 | $33,990.09 | +6.21% | |
| $33,996.96 | $36,973.10 | $33,324.13 | $36,809.65 | +8.30% | |
| $36,814.31 | $40,383.73 | $36,300.00 | $39,472.43 | +7.23% | |
| $39,474.93 | $41,968.19 | $36,549.04 | $40,624.88 | +2.92% | |
| $40,615.28 | $41,396.97 | $38,754.08 | $40,163.64 | -1.14% | |
| $40,163.64 | $41,400.00 | $34,777.56 | $38,165.19 | -4.98% | |
| $38,161.19 | $38,263.82 | $30,338.97 | $35,429.24 | -7.17% | |
| $35,438.71 | $36,627.55 | $32,509.20 | $34,045.11 | -3.91% | |
| $34,042.34 | $37,825.00 | $32,351.93 | $37,382.44 | +9.80% | |
| $37,383.74 | $40,120.22 | $36,728.42 | $39,139.43 | +4.70% | |
| $39,146.60 | $39,721.15 | $34,394.00 | $36,751.38 | -6.10% | |
| $36,751.40 | $37,948.55 | $35,356.30 | $35,999.95 | -2.04% | |
| $36,002.40 | $36,851.25 | $33,850.02 | $35,824.31 | -0.49% | |
| $35,825.68 | $37,459.85 | $34,778.48 | $36,620.67 | +2.22% | |
| $36,625.97 | $37,862.35 | $35,874.00 | $35,904.38 | -1.96% | |
| $35,895.04 | $36,415.33 | $33,393.51 | $35,483.46 | -1.17% | |
| $35,483.54 | $35,612.53 | $30,057.58 | $30,853.04 | -13.05% | |
| $30,851.95 | $33,845.69 | $28,821.10 | $32,971.97 | +6.87% | |
| $32,968.18 | $33,465.83 | $31,413.61 | $32,095.00 | -2.66% | |
| $32,088.29 | $33,081.14 | $30,924.81 | $32,276.73 | +0.57% | |
| $32,276.38 | $34,881.50 | $31,918.25 | $32,261.55 | -0.05% | |
| $32,257.36 | $32,937.58 | $30,833.68 | $32,493.61 | +0.72% | |
| $32,493.16 | $32,568.71 | $29,193.25 | $30,386.64 | -6.48% | |
| $30,393.96 | $33,827.28 | $29,871.05 | $33,424.87 | +10.00% | |
| $33,428.05 | $38,566.32 | $31,954.50 | $34,250.92 | +2.47% | |
| $34,256.60 | $34,929.99 | $32,840.98 | $34,289.26 | +0.11% | |
| $34,282.35 | $34,361.91 | $32,182.68 | $33,120.32 | -3.41% |
Bitcoin in 2020
Bitcoin price in December 2020
Bitcoin opened December 2020 at $19,699.70, reached a monthly high of $29,304.50 and a low of $17,570.96, and closed at $28,956.86 — a +46.99%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $19,699.70 | $19,914.22 | $18,083.00 | $18,769.36 | -4.71% | |
| $18,769.09 | $19,342.65 | $18,332.00 | $19,215.47 | +2.38% | |
| $19,212.09 | $19,615.25 | $18,874.41 | $19,435.75 | +1.15% | |
| $19,431.52 | $19,536.73 | $18,569.60 | $18,655.05 | -4.02% | |
| $18,650.30 | $19,181.09 | $18,500.50 | $19,157.73 | +2.69% | |
| $19,158.08 | $19,420.70 | $18,863.81 | $19,368.35 | +1.10% | |
| $19,371.55 | $19,429.15 | $18,903.04 | $19,173.15 | -1.01% | |
| $19,174.94 | $19,298.81 | $18,190.50 | $18,318.57 | -4.46% | |
| $18,318.41 | $18,643.45 | $17,645.17 | $18,543.92 | +1.23% | |
| $18,543.84 | $18,556.87 | $17,907.60 | $18,254.04 | -1.56% | |
| $18,254.16 | $18,292.91 | $17,570.96 | $18,038.28 | -1.18% | |
| $18,035.82 | $18,952.00 | $18,021.68 | $18,812.16 | +4.29% | |
| $18,807.76 | $19,418.84 | $18,710.76 | $19,170.82 | +1.91% | |
| $19,170.82 | $19,349.49 | $18,989.61 | $19,273.22 | +0.53% | |
| $19,273.50 | $19,568.92 | $19,050.00 | $19,430.65 | +0.82% | |
| $19,430.49 | $21,564.97 | $19,278.13 | $21,348.58 | +9.87% | |
| $21,348.08 | $23,788.50 | $21,240.32 | $22,809.02 | +6.84% | |
| $22,813.43 | $23,284.93 | $22,355.47 | $23,127.37 | +1.40% | |
| $23,127.35 | $24,196.70 | $22,750.05 | $23,838.85 | +3.08% | |
| $23,835.29 | $24,298.62 | $23,085.93 | $23,471.28 | -1.54% | |
| $23,469.93 | $24,121.29 | $21,889.35 | $22,725.75 | -3.18% | |
| $22,727.75 | $23,839.89 | $22,376.32 | $23,819.64 | +4.81% | |
| $23,817.59 | $24,098.45 | $22,602.10 | $23,230.56 | -2.47% | |
| $23,227.34 | $23,789.72 | $22,701.76 | $23,727.74 | +2.14% | |
| $23,732.35 | $24,781.90 | $23,424.80 | $24,706.13 | +4.12% | |
| $24,710.24 | $26,844.52 | $24,492.50 | $26,483.63 | +7.19% | |
| $26,488.02 | $28,401.45 | $25,771.28 | $26,270.63 | -0.80% | |
| $26,268.35 | $27,488.50 | $26,093.60 | $27,057.53 | +3.00% | |
| $27,053.45 | $27,403.39 | $25,836.86 | $27,377.50 | +1.18% | |
| $27,377.50 | $29,004.66 | $27,321.20 | $28,879.50 | +5.49% | |
| $28,886.46 | $29,304.50 | $27,907.88 | $28,956.86 | +0.27% |
Bitcoin price in November 2020
Bitcoin opened November 2020 at $13,795.22, reached a monthly high of $19,868.69 and a low of $13,205.03, and closed at $19,698.03 — a +42.79%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $13,795.22 | $13,900.87 | $13,616.15 | $13,761.75 | -0.26% | |
| $13,761.74 | $13,835.00 | $13,205.03 | $13,556.30 | -1.49% | |
| $13,556.43 | $14,073.78 | $13,286.35 | $14,029.67 | +3.49% | |
| $14,028.94 | $14,266.30 | $13,522.94 | $14,152.30 | +0.87% | |
| $14,154.94 | $15,760.29 | $14,096.78 | $15,597.53 | +10.21% | |
| $15,599.04 | $15,964.49 | $15,178.18 | $15,589.01 | -0.05% | |
| $15,589.94 | $15,766.06 | $14,347.11 | $14,826.20 | -4.89% | |
| $14,823.81 | $15,657.45 | $14,713.85 | $15,479.00 | +4.40% | |
| $15,478.99 | $15,847.24 | $14,812.62 | $15,330.23 | -0.96% | |
| $15,335.26 | $15,470.53 | $15,081.27 | $15,305.43 | -0.16% | |
| $15,306.08 | $15,978.01 | $15,281.77 | $15,695.02 | +2.55% | |
| $15,693.13 | $16,355.35 | $15,443.73 | $16,295.93 | +3.83% | |
| $16,295.93 | $16,485.96 | $15,961.34 | $16,328.14 | +0.20% | |
| $16,329.55 | $16,333.30 | $15,689.12 | $16,076.23 | -1.54% | |
| $16,075.79 | $16,172.80 | $15,780.59 | $15,961.95 | -0.71% | |
| $15,963.50 | $16,886.00 | $15,869.75 | $16,719.10 | +4.74% | |
| $16,719.79 | $17,863.41 | $16,554.00 | $17,669.37 | +5.68% | |
| $17,669.62 | $18,479.97 | $17,123.25 | $17,779.52 | +0.62% | |
| $17,783.97 | $18,184.89 | $17,341.14 | $17,812.20 | +0.18% | |
| $17,812.36 | $18,820.05 | $17,747.93 | $18,665.46 | +4.79% | |
| $18,666.75 | $18,971.45 | $18,321.02 | $18,712.50 | +0.25% | |
| $18,712.50 | $18,760.28 | $17,605.39 | $18,424.82 | -1.54% | |
| $18,423.24 | $18,771.89 | $18,000.50 | $18,375.68 | -0.27% | |
| $18,376.42 | $19,430.55 | $18,035.01 | $19,160.43 | +4.27% | |
| $19,166.45 | $19,490.00 | $18,485.59 | $18,720.52 | -2.30% | |
| $18,718.04 | $18,913.04 | $16,194.00 | $17,154.78 | -8.36% | |
| $17,158.89 | $17,464.75 | $16,436.78 | $17,149.28 | -0.03% | |
| $17,149.27 | $17,888.26 | $16,872.06 | $17,729.85 | +3.39% | |
| $17,722.13 | $18,355.74 | $17,526.59 | $18,188.51 | +2.59% | |
| $18,190.88 | $19,868.69 | $18,190.87 | $19,698.03 | +8.30% |
Bitcoin price in October 2020
Bitcoin opened October 2020 at $10,778.47, reached a monthly high of $14,099.46 and a low of $10,374.50, and closed at $13,797.90 — a +28.01%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $10,778.47 | $10,926.99 | $10,437.04 | $10,619.52 | -1.47% | |
| $10,617.74 | $10,666.52 | $10,374.50 | $10,571.86 | -0.45% | |
| $10,571.10 | $10,604.68 | $10,497.24 | $10,546.86 | -0.24% | |
| $10,542.62 | $10,697.00 | $10,520.29 | $10,668.77 | +1.16% | |
| $10,666.71 | $10,799.35 | $10,619.46 | $10,793.61 | +1.17% | |
| $10,794.59 | $10,800.00 | $10,525.00 | $10,601.63 | -1.78% | |
| $10,600.95 | $10,682.22 | $10,547.24 | $10,667.77 | +0.62% | |
| $10,667.75 | $10,953.50 | $10,532.61 | $10,925.39 | +2.41% | |
| $10,926.23 | $11,107.88 | $10,830.10 | $11,051.80 | +1.16% | |
| $11,054.29 | $11,493.53 | $11,053.63 | $11,296.90 | +2.22% | |
| $11,296.91 | $11,444.63 | $11,272.51 | $11,372.17 | +0.67% | |
| $11,371.89 | $11,728.15 | $11,173.99 | $11,533.63 | +1.42% | |
| $11,533.63 | $11,560.73 | $11,308.55 | $11,424.27 | -0.95% | |
| $11,424.40 | $11,551.54 | $11,285.61 | $11,422.80 | -0.01% | |
| $11,423.35 | $11,620.47 | $11,252.02 | $11,507.23 | +0.74% | |
| $11,505.83 | $11,544.90 | $11,200.00 | $11,320.59 | -1.62% | |
| $11,323.76 | $11,408.95 | $11,259.51 | $11,363.00 | +0.37% | |
| $11,361.86 | $11,517.50 | $11,348.30 | $11,508.67 | +1.28% | |
| $11,508.67 | $11,830.60 | $11,408.95 | $11,755.96 | +2.15% | |
| $11,755.33 | $12,045.50 | $11,678.80 | $11,915.55 | +1.36% | |
| $11,915.67 | $13,226.34 | $11,893.03 | $12,791.81 | +7.35% | |
| $12,791.69 | $13,192.50 | $12,682.40 | $12,975.89 | +1.44% | |
| $12,976.05 | $13,032.35 | $12,721.40 | $12,930.08 | -0.35% | |
| $12,930.53 | $13,170.87 | $12,877.15 | $13,117.23 | +1.45% | |
| $13,113.46 | $13,355.50 | $12,889.38 | $13,033.96 | -0.63% | |
| $13,035.38 | $13,244.40 | $12,769.25 | $13,059.46 | +0.20% | |
| $13,058.63 | $13,788.65 | $13,038.48 | $13,642.04 | +4.46% | |
| $13,639.24 | $13,861.68 | $12,889.79 | $13,270.56 | -2.72% | |
| $13,271.11 | $13,646.46 | $12,948.53 | $13,457.85 | +1.41% | |
| $13,455.92 | $13,672.77 | $13,122.13 | $13,561.12 | +0.77% | |
| $13,564.76 | $14,099.46 | $13,416.24 | $13,797.90 | +1.75% |
Bitcoin price in September 2020
Bitcoin opened September 2020 at $11,653.60, reached a monthly high of $12,058.36 and a low of $9,829.30, and closed at $10,777.71 — a -7.52%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $11,653.60 | $12,058.36 | $11,520.05 | $11,923.08 | +2.31% | |
| $11,921.49 | $11,953.54 | $11,157.66 | $11,392.01 | -4.45% | |
| $11,391.82 | $11,468.80 | $9,974.33 | $10,150.43 | -10.90% | |
| $10,149.15 | $10,632.70 | $9,891.51 | $10,452.11 | +2.97% | |
| $10,454.05 | $10,565.99 | $9,829.30 | $10,167.10 | -2.73% | |
| $10,167.05 | $10,350.27 | $9,999.00 | $10,257.28 | +0.89% | |
| $10,257.57 | $10,410.83 | $9,877.70 | $10,374.22 | +1.14% | |
| $10,374.23 | $10,439.46 | $9,837.54 | $10,126.17 | -2.39% | |
| $10,126.54 | $10,346.49 | $9,981.20 | $10,221.88 | +0.95% | |
| $10,220.53 | $10,486.20 | $10,211.61 | $10,339.85 | +1.15% | |
| $10,339.24 | $10,403.77 | $10,200.25 | $10,390.47 | +0.49% | |
| $10,391.15 | $10,480.20 | $10,272.35 | $10,442.13 | +0.50% | |
| $10,443.54 | $10,579.96 | $10,211.40 | $10,333.81 | -1.04% | |
| $10,334.80 | $10,755.31 | $10,246.47 | $10,673.58 | +3.29% | |
| $10,671.84 | $10,935.03 | $10,608.83 | $10,784.42 | +1.04% | |
| $10,784.95 | $11,096.48 | $10,662.42 | $10,952.78 | +1.56% | |
| $10,952.40 | $11,044.73 | $10,742.53 | $10,940.23 | -0.11% | |
| $10,941.99 | $11,039.54 | $10,813.90 | $10,933.10 | -0.07% | |
| $10,934.45 | $11,179.85 | $10,890.42 | $11,080.33 | +1.35% | |
| $11,080.02 | $11,080.02 | $10,757.15 | $10,920.99 | -1.44% | |
| $10,920.72 | $10,991.43 | $10,291.18 | $10,417.02 | -4.61% | |
| $10,417.51 | $10,572.97 | $10,354.20 | $10,530.37 | +1.09% | |
| $10,529.21 | $10,539.20 | $10,137.46 | $10,238.00 | -2.78% | |
| $10,239.15 | $10,795.70 | $10,192.88 | $10,738.17 | +4.89% | |
| $10,737.40 | $10,762.03 | $10,554.69 | $10,688.56 | -0.46% | |
| $10,688.92 | $10,824.50 | $10,650.84 | $10,728.85 | +0.38% | |
| $10,729.30 | $10,803.16 | $10,594.20 | $10,776.23 | +0.44% | |
| $10,776.63 | $10,953.00 | $10,627.26 | $10,695.84 | -0.75% | |
| $10,695.51 | $10,864.25 | $10,636.40 | $10,840.59 | +1.35% | |
| $10,839.99 | $10,847.25 | $10,661.85 | $10,777.71 | -0.58% |
Bitcoin price in August 2020
Bitcoin opened August 2020 at $11,344.11, reached a monthly high of $12,470.50 and a low of $10,532.33, and closed at $11,653.60 — a +2.73%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $11,344.11 | $11,872.18 | $11,224.00 | $11,806.99 | +4.08% | |
| $11,806.06 | $12,111.73 | $10,532.33 | $11,071.08 | -6.23% | |
| $11,071.38 | $11,476.50 | $10,924.33 | $11,226.77 | +1.41% | |
| $11,226.78 | $11,416.05 | $11,003.48 | $11,192.20 | -0.31% | |
| $11,192.74 | $11,788.40 | $11,092.10 | $11,750.08 | +4.98% | |
| $11,750.83 | $11,906.75 | $11,569.04 | $11,766.49 | +0.14% | |
| $11,766.58 | $11,915.00 | $11,322.05 | $11,597.54 | -1.44% | |
| $11,598.06 | $11,813.93 | $11,521.20 | $11,768.64 | +1.48% | |
| $11,765.07 | $11,802.70 | $11,526.46 | $11,682.36 | -0.73% | |
| $11,683.15 | $12,073.68 | $11,460.01 | $11,894.02 | +1.81% | |
| $11,894.64 | $11,939.25 | $11,122.50 | $11,390.74 | -4.23% | |
| $11,389.14 | $11,621.50 | $11,149.27 | $11,565.23 | +1.53% | |
| $11,565.82 | $11,797.53 | $11,272.53 | $11,786.63 | +1.91% | |
| $11,787.86 | $11,856.00 | $11,643.07 | $11,769.77 | -0.14% | |
| $11,766.26 | $11,983.47 | $11,680.80 | $11,852.95 | +0.71% | |
| $11,856.05 | $11,936.33 | $11,685.99 | $11,912.51 | +0.50% | |
| $11,913.91 | $12,470.50 | $11,770.61 | $12,289.76 | +3.17% | |
| $12,291.21 | $12,393.89 | $11,824.00 | $11,948.25 | -2.78% | |
| $11,948.25 | $12,021.13 | $11,570.70 | $11,756.07 | -1.61% | |
| $11,756.63 | $11,890.08 | $11,670.94 | $11,857.69 | +0.86% | |
| $11,856.59 | $11,881.49 | $11,485.65 | $11,530.28 | -2.76% | |
| $11,529.15 | $11,689.58 | $11,373.40 | $11,665.95 | +1.18% | |
| $11,668.56 | $11,715.05 | $11,520.25 | $11,647.67 | -0.16% | |
| $11,649.07 | $11,824.26 | $11,588.31 | $11,753.23 | +0.91% | |
| $11,751.50 | $11,768.88 | $11,111.88 | $11,322.91 | -3.66% | |
| $11,322.91 | $11,539.65 | $11,248.02 | $11,462.35 | +1.23% | |
| $11,462.40 | $11,595.06 | $11,125.00 | $11,330.03 | -1.15% | |
| $11,330.47 | $11,546.58 | $11,278.98 | $11,530.96 | +1.77% | |
| $11,530.95 | $11,580.01 | $11,421.11 | $11,470.46 | -0.52% | |
| $11,470.46 | $11,717.35 | $11,459.66 | $11,711.73 | +2.10% | |
| $11,712.71 | $11,782.33 | $11,571.70 | $11,653.60 | -0.50% |
Bitcoin price in July 2020
Bitcoin opened July 2020 at $9,136.70, reached a monthly high of $11,450.98 and a low of $8,905.42, and closed at $11,344.11 — a +24.16%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $9,136.70 | $9,294.60 | $9,088.90 | $9,232.69 | +1.05% | |
| $9,231.48 | $9,263.95 | $8,939.50 | $9,089.12 | -1.56% | |
| $9,089.11 | $9,125.61 | $9,037.11 | $9,061.89 | -0.30% | |
| $9,058.76 | $9,192.92 | $9,042.37 | $9,136.99 | +0.83% | |
| $9,136.76 | $9,145.12 | $8,905.42 | $9,073.95 | -0.69% | |
| $9,073.94 | $9,375.80 | $9,059.85 | $9,344.50 | +2.98% | |
| $9,344.01 | $9,379.38 | $9,202.39 | $9,256.63 | -0.94% | |
| $9,256.65 | $9,472.50 | $9,230.00 | $9,435.68 | +1.93% | |
| $9,435.68 | $9,443.71 | $9,158.36 | $9,234.05 | -2.14% | |
| $9,234.01 | $9,318.20 | $9,121.50 | $9,288.37 | +0.59% | |
| $9,289.80 | $9,301.16 | $9,179.50 | $9,234.70 | -0.58% | |
| $9,234.19 | $9,346.82 | $9,158.25 | $9,303.06 | +0.74% | |
| $9,303.35 | $9,342.81 | $9,197.21 | $9,239.46 | -0.68% | |
| $9,239.46 | $9,279.77 | $9,105.50 | $9,254.53 | +0.16% | |
| $9,256.09 | $9,275.24 | $9,157.01 | $9,193.88 | -0.66% | |
| $9,194.30 | $9,221.05 | $9,036.81 | $9,133.30 | -0.66% | |
| $9,133.86 | $9,184.64 | $9,081.67 | $9,154.81 | +0.24% | |
| $9,154.30 | $9,212.31 | $9,122.69 | $9,173.07 | +0.20% | |
| $9,173.00 | $9,237.82 | $9,103.36 | $9,210.49 | +0.41% | |
| $9,211.07 | $9,222.52 | $9,131.00 | $9,160.92 | -0.54% | |
| $9,160.92 | $9,438.00 | $9,152.52 | $9,390.63 | +2.51% | |
| $9,392.07 | $9,555.89 | $9,276.00 | $9,527.24 | +1.45% | |
| $9,527.30 | $9,676.00 | $9,445.87 | $9,608.47 | +0.85% | |
| $9,608.47 | $9,641.28 | $9,470.18 | $9,542.86 | -0.68% | |
| $9,543.72 | $9,740.33 | $9,528.75 | $9,706.24 | +1.71% | |
| $9,706.65 | $10,156.60 | $9,653.50 | $9,936.27 | +2.37% | |
| $9,936.27 | $11,405.99 | $9,927.54 | $11,038.74 | +11.10% | |
| $11,039.72 | $11,250.62 | $10,571.80 | $10,921.12 | -1.07% | |
| $10,920.01 | $11,346.41 | $10,839.04 | $11,105.61 | +1.69% | |
| $11,103.06 | $11,179.33 | $10,830.35 | $11,105.87 | 0.00% | |
| $11,105.32 | $11,450.98 | $10,968.15 | $11,344.11 | +2.15% |
Bitcoin price in June 2020
Bitcoin opened June 2020 at $9,447.05, reached a monthly high of $10,404.00 and a low of $8,824.31, and closed at $9,136.35 — a -3.29%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $9,447.05 | $10,404.00 | $9,418.81 | $10,202.21 | +7.99% | |
| $10,203.18 | $10,233.30 | $9,268.00 | $9,520.25 | -6.68% | |
| $9,519.78 | $9,692.50 | $9,383.11 | $9,667.15 | +1.54% | |
| $9,667.16 | $9,884.81 | $9,450.00 | $9,788.55 | +1.26% | |
| $9,789.57 | $9,855.00 | $9,589.09 | $9,620.10 | -1.72% | |
| $9,618.14 | $9,735.06 | $9,528.54 | $9,669.03 | +0.51% | |
| $9,668.99 | $9,816.95 | $9,371.23 | $9,748.52 | +0.82% | |
| $9,748.56 | $9,806.84 | $9,635.15 | $9,781.76 | +0.34% | |
| $9,781.76 | $9,881.50 | $9,567.07 | $9,774.64 | -0.07% | |
| $9,776.07 | $10,005.20 | $9,677.10 | $9,889.52 | +1.18% | |
| $9,889.77 | $9,974.18 | $9,067.56 | $9,274.28 | -6.22% | |
| $9,273.52 | $9,556.06 | $9,231.26 | $9,464.65 | +2.05% | |
| $9,465.44 | $9,494.77 | $9,348.45 | $9,473.73 | +0.10% | |
| $9,474.40 | $9,480.74 | $9,242.50 | $9,336.05 | -1.45% | |
| $9,336.05 | $9,497.95 | $8,905.20 | $9,429.28 | +1.00% | |
| $9,429.31 | $9,592.12 | $9,373.99 | $9,525.92 | +1.02% | |
| $9,526.61 | $9,565.50 | $9,230.66 | $9,461.85 | -0.67% | |
| $9,461.66 | $9,484.33 | $9,272.94 | $9,381.23 | -0.85% | |
| $9,381.23 | $9,434.00 | $9,227.08 | $9,307.28 | -0.79% | |
| $9,305.33 | $9,395.50 | $9,165.98 | $9,357.07 | +0.54% | |
| $9,357.42 | $9,420.63 | $9,277.27 | $9,290.42 | -0.71% | |
| $9,291.29 | $9,789.05 | $9,271.79 | $9,684.85 | +4.25% | |
| $9,686.98 | $9,722.27 | $9,574.63 | $9,623.68 | -0.63% | |
| $9,623.73 | $9,668.18 | $9,200.05 | $9,291.28 | -3.45% | |
| $9,291.55 | $9,340.05 | $8,998.20 | $9,246.15 | -0.49% | |
| $9,245.94 | $9,294.87 | $9,036.54 | $9,160.08 | -0.93% | |
| $9,160.02 | $9,192.00 | $8,824.31 | $9,010.65 | -1.63% | |
| $9,010.17 | $9,190.50 | $8,935.43 | $9,116.88 | +1.18% | |
| $9,116.73 | $9,237.38 | $9,019.80 | $9,188.84 | +0.79% | |
| $9,188.80 | $9,203.18 | $9,061.85 | $9,136.35 | -0.57% |
Bitcoin price in May 2020
Bitcoin opened May 2020 at $8,622.34, reached a monthly high of $10,075.50 and a low of $8,107.85, and closed at $9,447.42 — a +9.57%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $8,622.34 | $9,067.09 | $8,616.34 | $8,828.31 | +2.39% | |
| $8,828.06 | $9,016.10 | $8,756.50 | $8,977.95 | +1.69% | |
| $8,977.63 | $9,201.76 | $8,721.89 | $8,902.83 | -0.84% | |
| $8,901.58 | $8,961.70 | $8,526.16 | $8,877.42 | -0.29% | |
| $8,879.87 | $9,119.29 | $8,763.40 | $9,025.31 | +1.67% | |
| $9,025.07 | $9,406.48 | $8,917.12 | $9,149.66 | +1.38% | |
| $9,150.35 | $10,075.50 | $9,028.49 | $9,993.20 | +9.22% | |
| $9,993.34 | $10,042.17 | $9,720.15 | $9,800.68 | -1.93% | |
| $9,804.53 | $9,914.13 | $9,520.50 | $9,539.55 | -2.66% | |
| $9,538.15 | $9,566.80 | $8,107.85 | $8,726.33 | -8.52% | |
| $8,726.32 | $9,175.33 | $8,192.50 | $8,566.75 | -1.83% | |
| $8,567.22 | $8,980.58 | $8,531.82 | $8,816.11 | +2.91% | |
| $8,813.99 | $9,408.23 | $8,798.48 | $9,312.44 | +5.63% | |
| $9,315.10 | $9,944.47 | $9,256.73 | $9,793.25 | +5.16% | |
| $9,794.17 | $9,847.31 | $9,121.50 | $9,313.55 | -4.90% | |
| $9,313.55 | $9,589.20 | $9,218.04 | $9,382.22 | +0.74% | |
| $9,380.36 | $9,891.44 | $9,324.46 | $9,677.81 | +3.15% | |
| $9,678.28 | $9,956.13 | $9,453.85 | $9,731.23 | +0.55% | |
| $9,731.97 | $9,899.00 | $9,467.11 | $9,779.88 | +0.50% | |
| $9,776.15 | $9,841.05 | $9,303.77 | $9,511.27 | -2.75% | |
| $9,510.25 | $9,574.85 | $8,807.35 | $9,065.38 | -4.69% | |
| $9,064.88 | $9,269.17 | $8,929.15 | $9,170.65 | +1.16% | |
| $9,170.65 | $9,310.84 | $9,082.92 | $9,180.46 | +0.11% | |
| $9,180.05 | $9,302.77 | $8,686.40 | $8,718.39 | -5.03% | |
| $8,716.92 | $8,978.33 | $8,632.82 | $8,899.83 | +2.08% | |
| $8,900.18 | $9,014.70 | $8,695.81 | $8,841.05 | -0.66% | |
| $8,839.60 | $9,229.00 | $8,811.60 | $9,206.30 | +4.13% | |
| $9,206.30 | $9,625.01 | $9,111.00 | $9,576.63 | +4.02% | |
| $9,577.94 | $9,607.14 | $9,330.00 | $9,424.32 | -1.59% | |
| $9,425.85 | $9,754.29 | $9,328.83 | $9,699.72 | +2.92% | |
| $9,699.71 | $9,703.10 | $9,377.69 | $9,447.42 | -2.60% |
Bitcoin price in April 2020
Bitcoin opened April 2020 at $6,418.08, reached a monthly high of $9,469.33 and a low of $6,150.06, and closed at $8,622.24 — a +34.34%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $6,418.08 | $6,705.11 | $6,150.06 | $6,647.79 | +3.62% | |
| $6,654.81 | $7,248.20 | $6,562.66 | $6,798.15 | +2.26% | |
| $6,794.08 | $7,047.98 | $6,604.08 | $6,738.05 | -0.88% | |
| $6,735.58 | $7,004.85 | $6,652.78 | $6,865.88 | +1.90% | |
| $6,866.09 | $6,905.96 | $6,678.02 | $6,773.99 | -1.34% | |
| $6,775.71 | $7,364.26 | $6,769.14 | $7,335.73 | +8.29% | |
| $7,332.88 | $7,462.84 | $7,076.00 | $7,198.67 | -1.87% | |
| $7,198.71 | $7,426.13 | $7,151.00 | $7,364.32 | +2.30% | |
| $7,365.32 | $7,374.35 | $7,109.04 | $7,288.39 | -1.03% | |
| $7,288.39 | $7,300.83 | $6,746.50 | $6,865.81 | -5.80% | |
| $6,862.92 | $6,950.35 | $6,766.62 | $6,880.79 | +0.22% | |
| $6,880.58 | $7,190.00 | $6,783.72 | $6,906.51 | +0.37% | |
| $6,906.51 | $6,906.51 | $6,565.00 | $6,849.66 | -0.82% | |
| $6,849.31 | $6,984.50 | $6,762.48 | $6,873.04 | +0.34% | |
| $6,868.73 | $6,936.50 | $6,605.45 | $6,621.62 | -3.66% | |
| $6,621.43 | $7,204.89 | $6,470.47 | $7,106.81 | +7.33% | |
| $7,108.38 | $7,152.39 | $6,992.45 | $7,027.63 | -1.11% | |
| $7,027.19 | $7,300.58 | $7,017.26 | $7,255.78 | +3.25% | |
| $7,255.92 | $7,270.58 | $7,056.58 | $7,123.57 | -1.82% | |
| $7,122.84 | $7,220.00 | $6,751.05 | $6,833.30 | -4.07% | |
| $6,830.99 | $6,945.49 | $6,768.24 | $6,847.53 | +0.21% | |
| $6,845.98 | $7,161.88 | $6,818.80 | $7,131.67 | +4.15% | |
| $7,131.66 | $7,753.34 | $7,028.54 | $7,484.14 | +4.94% | |
| $7,488.05 | $7,612.58 | $7,390.79 | $7,505.26 | +0.28% | |
| $7,510.00 | $7,712.50 | $7,434.30 | $7,544.03 | +0.52% | |
| $7,543.86 | $7,708.00 | $7,485.30 | $7,698.67 | +2.05% | |
| $7,700.90 | $7,803.00 | $7,629.65 | $7,780.86 | +1.07% | |
| $7,782.59 | $7,787.37 | $7,659.56 | $7,747.36 | -0.43% | |
| $7,748.49 | $8,962.40 | $7,713.60 | $8,784.81 | +13.39% | |
| $8,784.55 | $9,469.33 | $8,404.00 | $8,622.24 | -1.85% |
Bitcoin price in March 2020
Bitcoin opened March 2020 at $8,524.21, reached a monthly high of $9,201.64 and a low of $3,820.95, and closed at $6,415.79 — a -24.73%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $8,524.21 | $8,751.42 | $8,410.50 | $8,530.13 | +0.06% | |
| $8,526.30 | $8,969.60 | $8,492.67 | $8,915.12 | +4.51% | |
| $8,914.92 | $8,920.72 | $8,650.90 | $8,758.52 | -1.76% | |
| $8,758.52 | $8,847.80 | $8,664.28 | $8,752.08 | -0.07% | |
| $8,754.39 | $9,164.21 | $8,754.35 | $9,060.67 | +3.53% | |
| $9,056.82 | $9,176.04 | $8,989.01 | $9,143.45 | +0.91% | |
| $9,143.60 | $9,201.64 | $8,846.74 | $8,890.72 | -2.76% | |
| $8,894.31 | $8,894.31 | $8,000.00 | $8,034.70 | -9.63% | |
| $8,035.75 | $8,183.17 | $7,634.01 | $7,932.41 | -1.27% | |
| $7,932.38 | $8,153.63 | $7,733.78 | $7,894.62 | -0.48% | |
| $7,894.63 | $7,984.79 | $7,591.00 | $7,934.55 | +0.51% | |
| $7,936.32 | $7,967.81 | $4,527.00 | $4,820.84 | -39.24% | |
| $4,820.84 | $5,974.68 | $3,820.95 | $5,600.67 | +16.18% | |
| $5,612.43 | $5,652.21 | $5,053.07 | $5,170.72 | -7.68% | |
| $5,169.93 | $5,957.89 | $5,092.72 | $5,353.33 | +3.53% | |
| $5,356.68 | $5,359.23 | $4,439.01 | $5,031.20 | -6.02% | |
| $5,034.41 | $5,548.67 | $4,929.65 | $5,319.55 | +5.73% | |
| $5,322.46 | $5,444.67 | $5,007.24 | $5,400.16 | +1.52% | |
| $5,403.20 | $6,416.99 | $5,257.15 | $6,172.14 | +14.30% | |
| $6,173.41 | $6,950.00 | $5,663.50 | $6,207.23 | +0.57% | |
| $6,206.73 | $6,459.45 | $5,861.51 | $6,188.44 | -0.30% | |
| $6,193.92 | $6,413.43 | $5,736.01 | $5,816.65 | -6.01% | |
| $5,816.31 | $6,614.90 | $5,687.17 | $6,478.97 | +11.39% | |
| $6,479.42 | $6,852.05 | $6,386.71 | $6,756.32 | +4.28% | |
| $6,755.85 | $6,972.86 | $6,453.59 | $6,685.03 | -1.06% | |
| $6,685.51 | $6,787.50 | $6,519.57 | $6,747.77 | +0.94% | |
| $6,748.64 | $6,859.04 | $6,260.50 | $6,366.53 | -5.65% | |
| $6,366.53 | $6,366.68 | $6,027.00 | $6,244.24 | -1.92% | |
| $6,244.28 | $6,273.52 | $5,869.73 | $5,879.26 | -5.85% | |
| $5,879.69 | $6,615.00 | $5,856.88 | $6,400.39 | +8.86% | |
| $6,400.42 | $6,524.01 | $6,331.46 | $6,415.79 | +0.24% |
Bitcoin price in February 2020
Bitcoin opened February 2020 at $9,345.49, reached a monthly high of $10,501.25 and a low of $8,434.75, and closed at $8,525.29 — a -8.78%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $9,345.49 | $9,463.78 | $9,283.01 | $9,382.40 | +0.42% | |
| $9,382.30 | $9,475.66 | $9,137.50 | $9,330.45 | -0.55% | |
| $9,328.30 | $9,616.90 | $9,227.00 | $9,290.17 | -0.43% | |
| $9,286.18 | $9,350.00 | $9,085.53 | $9,180.27 | -1.18% | |
| $9,182.35 | $9,757.08 | $9,163.61 | $9,614.16 | +4.73% | |
| $9,613.65 | $9,861.07 | $9,523.63 | $9,767.51 | +1.59% | |
| $9,767.51 | $9,885.00 | $9,721.99 | $9,810.89 | +0.44% | |
| $9,810.90 | $9,944.49 | $9,662.85 | $9,898.53 | +0.89% | |
| $9,900.34 | $10,172.27 | $9,882.90 | $10,161.18 | +2.65% | |
| $10,161.23 | $10,193.50 | $9,743.00 | $9,850.90 | -3.05% | |
| $9,851.76 | $10,353.74 | $9,706.47 | $10,246.03 | +4.01% | |
| $10,246.61 | $10,467.88 | $10,235.23 | $10,338.79 | +0.91% | |
| $10,338.79 | $10,501.25 | $10,081.55 | $10,229.81 | -1.05% | |
| $10,229.55 | $10,388.61 | $10,106.45 | $10,354.20 | +1.22% | |
| $10,354.20 | $10,387.50 | $9,775.50 | $9,905.36 | -4.33% | |
| $9,907.81 | $10,049.17 | $9,625.12 | $9,917.49 | +0.12% | |
| $9,918.56 | $9,967.14 | $9,461.00 | $9,703.00 | -2.16% | |
| $9,706.10 | $10,270.65 | $9,595.15 | $10,175.99 | +4.87% | |
| $10,177.47 | $10,282.50 | $9,306.00 | $9,595.16 | -5.71% | |
| $9,593.69 | $9,698.55 | $9,398.46 | $9,604.08 | +0.09% | |
| $9,604.08 | $9,762.59 | $9,561.30 | $9,687.68 | +0.87% | |
| $9,687.68 | $9,715.78 | $9,564.76 | $9,659.49 | -0.29% | |
| $9,657.47 | $10,008.84 | $9,656.24 | $9,950.71 | +3.01% | |
| $9,950.70 | $10,008.83 | $9,474.15 | $9,657.52 | -2.95% | |
| $9,659.50 | $9,678.28 | $9,238.61 | $9,310.60 | -3.59% | |
| $9,310.55 | $9,376.40 | $8,618.89 | $8,782.31 | -5.67% | |
| $8,782.19 | $8,973.84 | $8,523.05 | $8,819.50 | +0.42% | |
| $8,819.55 | $8,900.15 | $8,434.75 | $8,698.38 | -1.37% | |
| $8,699.71 | $8,795.50 | $8,524.13 | $8,525.29 | -1.99% |
Bitcoin price in January 2020
Bitcoin opened January 2020 at $7,180.36, reached a monthly high of $9,575.39 and a low of $6,862.68, and closed at $9,343.49 — a +30.13%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $7,180.36 | $7,246.57 | $7,162.58 | $7,189.19 | +0.07% | |
| $7,187.20 | $7,197.59 | $6,913.87 | $6,958.14 | -3.21% | |
| $6,955.59 | $7,403.56 | $6,862.68 | $7,341.93 | +5.52% | |
| $7,339.73 | $7,400.25 | $7,267.76 | $7,351.37 | +0.13% | |
| $7,354.55 | $7,494.85 | $7,315.11 | $7,357.25 | +0.08% | |
| $7,356.15 | $7,800.85 | $7,344.97 | $7,760.77 | +5.48% | |
| $7,761.82 | $8,211.84 | $7,723.36 | $8,153.21 | +5.06% | |
| $8,150.00 | $8,460.24 | $7,871.05 | $8,050.11 | -1.26% | |
| $8,051.83 | $8,052.22 | $7,747.24 | $7,815.77 | -2.91% | |
| $7,815.76 | $8,199.39 | $7,671.50 | $8,197.56 | +4.88% | |
| $8,198.48 | $8,286.42 | $8,000.51 | $8,020.01 | -2.17% | |
| $8,018.74 | $8,193.50 | $7,960.75 | $8,182.90 | +2.03% | |
| $8,182.89 | $8,195.95 | $8,048.92 | $8,106.71 | -0.93% | |
| $8,107.05 | $8,887.40 | $8,105.12 | $8,812.92 | +8.71% | |
| $8,812.90 | $8,909.50 | $8,559.50 | $8,814.19 | +0.01% | |
| $8,814.91 | $8,854.68 | $8,583.00 | $8,717.39 | -1.10% | |
| $8,717.77 | $9,028.44 | $8,669.06 | $8,905.56 | +2.16% | |
| $8,905.56 | $8,989.44 | $8,803.24 | $8,912.01 | +0.07% | |
| $8,911.83 | $9,196.70 | $8,465.50 | $8,699.62 | -2.38% | |
| $8,700.35 | $8,742.17 | $8,514.61 | $8,635.62 | -0.74% | |
| $8,636.01 | $8,781.23 | $8,484.00 | $8,728.22 | +1.07% | |
| $8,731.04 | $8,805.24 | $8,578.84 | $8,671.37 | -0.65% | |
| $8,672.20 | $8,678.28 | $8,293.20 | $8,394.87 | -3.19% | |
| $8,394.87 | $8,527.61 | $8,222.86 | $8,433.13 | +0.46% | |
| $8,437.41 | $8,443.28 | $8,253.81 | $8,334.70 | -1.17% | |
| $8,333.40 | $8,608.65 | $8,286.17 | $8,604.70 | +3.24% | |
| $8,607.20 | $9,001.35 | $8,551.58 | $8,901.77 | +3.45% | |
| $8,901.76 | $9,407.67 | $8,878.44 | $9,384.36 | +5.42% | |
| $9,380.96 | $9,443.83 | $9,220.38 | $9,295.36 | -0.95% | |
| $9,294.74 | $9,575.39 | $9,185.56 | $9,507.69 | +2.28% | |
| $9,511.18 | $9,528.68 | $9,202.97 | $9,343.49 | -1.73% |
Bitcoin in 2019
Bitcoin price in December 2019
Bitcoin opened December 2019 at $7,571.77, reached a monthly high of $7,764.68 and a low of $6,450.69, and closed at $7,183.88 — a -5.12%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $7,571.77 | $7,575.50 | $7,261.95 | $7,420.53 | -2.00% | |
| $7,420.53 | $7,442.62 | $7,193.09 | $7,320.94 | -1.34% | |
| $7,320.94 | $7,420.34 | $7,260.93 | $7,313.64 | -0.10% | |
| $7,313.64 | $7,764.68 | $7,110.76 | $7,207.78 | -1.45% | |
| $7,207.78 | $7,492.96 | $7,175.85 | $7,406.75 | +2.76% | |
| $7,406.75 | $7,607.79 | $7,323.86 | $7,558.58 | +2.05% | |
| $7,558.58 | $7,640.51 | $7,503.10 | $7,514.86 | -0.58% | |
| $7,514.86 | $7,594.80 | $7,414.51 | $7,539.70 | +0.33% | |
| $7,539.70 | $7,667.04 | $7,296.42 | $7,350.62 | -2.51% | |
| $7,350.62 | $7,403.64 | $7,176.42 | $7,233.84 | -1.59% | |
| $7,233.84 | $7,284.74 | $7,167.13 | $7,212.01 | -0.30% | |
| $7,212.01 | $7,307.96 | $7,105.35 | $7,199.39 | -0.17% | |
| $7,199.39 | $7,308.08 | $7,199.39 | $7,261.72 | +0.87% | |
| $7,261.72 | $7,283.78 | $7,033.14 | $7,080.29 | -2.50% | |
| $7,080.29 | $7,204.93 | $7,030.37 | $7,132.39 | +0.74% | |
| $7,132.39 | $7,172.46 | $6,869.19 | $6,897.33 | -3.30% | |
| $6,897.33 | $6,948.12 | $6,585.46 | $6,635.84 | -3.79% | |
| $6,635.84 | $7,442.26 | $6,450.69 | $7,294.53 | +9.93% | |
| $7,294.53 | $7,376.98 | $7,057.66 | $7,159.26 | -1.85% | |
| $7,159.26 | $7,234.56 | $7,094.06 | $7,203.41 | +0.62% | |
| $7,203.41 | $7,213.86 | $7,132.82 | $7,159.47 | -0.61% | |
| $7,159.47 | $7,527.40 | $7,143.17 | $7,517.58 | +5.00% | |
| $7,517.58 | $7,694.65 | $7,275.28 | $7,326.60 | -2.54% | |
| $7,326.60 | $7,429.42 | $7,175.50 | $7,260.91 | -0.90% | |
| $7,260.91 | $7,280.52 | $7,132.30 | $7,202.72 | -0.80% | |
| $7,202.72 | $7,442.21 | $7,167.44 | $7,207.23 | +0.06% | |
| $7,207.23 | $7,267.46 | $7,061.61 | $7,253.82 | +0.65% | |
| $7,253.82 | $7,368.09 | $7,253.61 | $7,316.23 | +0.86% | |
| $7,316.23 | $7,540.65 | $7,295.33 | $7,399.49 | +1.14% | |
| $7,399.49 | $7,414.07 | $7,224.79 | $7,234.44 | -2.23% | |
| $7,234.44 | $7,325.24 | $7,141.94 | $7,183.88 | -0.70% |
Bitcoin price in November 2019
Bitcoin opened November 2019 at $9,157.52, reached a monthly high of $9,578.74 and a low of $6,560.13, and closed at $7,571.77 — a -17.32%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $9,157.52 | $9,308.62 | $9,072.62 | $9,260.59 | +1.13% | |
| $9,260.59 | $9,400.44 | $9,223.46 | $9,311.99 | +0.56% | |
| $9,311.99 | $9,396.10 | $9,108.22 | $9,221.61 | -0.97% | |
| $9,221.61 | $9,578.74 | $9,141.00 | $9,421.54 | +2.17% | |
| $9,421.54 | $9,495.36 | $9,196.64 | $9,323.61 | -1.04% | |
| $9,323.61 | $9,455.53 | $9,269.82 | $9,347.27 | +0.25% | |
| $9,347.27 | $9,382.63 | $9,114.14 | $9,208.52 | -1.48% | |
| $9,208.52 | $9,263.83 | $8,682.74 | $8,772.31 | -4.74% | |
| $8,772.31 | $8,881.08 | $8,732.62 | $8,822.19 | +0.57% | |
| $8,822.19 | $9,126.98 | $8,767.94 | $9,045.85 | +2.54% | |
| $9,045.85 | $9,084.49 | $8,619.78 | $8,726.31 | -3.53% | |
| $8,726.31 | $8,868.85 | $8,576.09 | $8,815.14 | +1.02% | |
| $8,815.14 | $8,840.33 | $8,721.68 | $8,773.82 | -0.47% | |
| $8,773.82 | $8,811.04 | $8,584.92 | $8,640.42 | -1.52% | |
| $8,640.42 | $8,773.40 | $8,393.29 | $8,468.57 | -1.99% | |
| $8,468.57 | $8,539.42 | $8,442.03 | $8,498.94 | +0.36% | |
| $8,498.94 | $8,641.12 | $8,411.30 | $8,515.28 | +0.19% | |
| $8,515.28 | $8,537.87 | $8,075.63 | $8,190.16 | -3.82% | |
| $8,190.16 | $8,215.95 | $8,016.54 | $8,133.57 | -0.69% | |
| $8,133.57 | $8,232.23 | $8,047.73 | $8,093.60 | -0.49% | |
| $8,093.60 | $8,133.73 | $7,437.33 | $7,632.59 | -5.70% | |
| $7,632.59 | $7,721.90 | $6,815.03 | $7,292.20 | -4.46% | |
| $7,292.20 | $7,368.18 | $7,119.41 | $7,339.24 | +0.65% | |
| $7,339.24 | $7,364.59 | $6,888.89 | $6,930.09 | -5.57% | |
| $6,930.09 | $7,386.06 | $6,560.13 | $7,138.23 | +3.00% | |
| $7,138.23 | $7,350.44 | $7,042.50 | $7,170.11 | +0.45% | |
| $7,170.11 | $7,681.51 | $6,873.10 | $7,531.50 | +5.04% | |
| $7,531.50 | $7,663.45 | $7,388.79 | $7,442.33 | -1.18% | |
| $7,442.33 | $7,872.17 | $7,425.49 | $7,769.38 | +4.39% | |
| $7,769.38 | $7,821.01 | $7,487.10 | $7,571.77 | -2.54% |
Bitcoin price in October 2019
Bitcoin opened October 2019 at $8,314.62, reached a monthly high of $10,380.48 and a low of $7,336.06, and closed at $9,157.52 — a +10.14%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $8,314.62 | $8,537.60 | $8,212.01 | $8,326.64 | +0.14% | |
| $8,326.64 | $8,403.51 | $8,186.30 | $8,391.52 | +0.78% | |
| $8,391.52 | $8,434.63 | $8,105.02 | $8,246.30 | -1.73% | |
| $8,246.30 | $8,267.11 | $8,021.30 | $8,168.05 | -0.95% | |
| $8,168.05 | $8,232.25 | $8,052.51 | $8,172.48 | +0.05% | |
| $8,172.48 | $8,221.03 | $7,822.65 | $7,868.31 | -3.72% | |
| $7,868.31 | $8,326.01 | $7,798.09 | $8,215.11 | +4.41% | |
| $8,215.11 | $8,354.19 | $8,126.71 | $8,191.87 | -0.28% | |
| $8,191.87 | $8,697.56 | $8,132.74 | $8,593.16 | +4.90% | |
| $8,593.16 | $8,672.58 | $8,466.13 | $8,596.57 | +0.04% | |
| $8,596.57 | $8,834.11 | $8,259.77 | $8,278.05 | -3.71% | |
| $8,278.05 | $8,439.44 | $8,272.12 | $8,316.66 | +0.47% | |
| $8,316.66 | $8,498.59 | $8,194.16 | $8,296.34 | -0.24% | |
| $8,296.34 | $8,414.24 | $8,228.06 | $8,363.94 | +0.81% | |
| $8,363.94 | $8,439.31 | $8,116.92 | $8,173.48 | -2.28% | |
| $8,173.48 | $8,193.41 | $7,945.77 | $8,014.39 | -1.95% | |
| $8,014.39 | $8,145.50 | $7,948.95 | $8,082.46 | +0.85% | |
| $8,082.46 | $8,157.36 | $7,850.66 | $7,972.62 | -1.36% | |
| $7,972.62 | $8,108.69 | $7,919.05 | $7,973.63 | +0.01% | |
| $7,973.63 | $8,326.13 | $7,911.49 | $8,247.25 | +3.43% | |
| $8,247.25 | $8,359.52 | $8,177.11 | $8,223.25 | -0.29% | |
| $8,223.25 | $8,318.41 | $8,021.36 | $8,034.50 | -2.30% | |
| $8,034.50 | $8,071.80 | $7,336.06 | $7,479.54 | -6.91% | |
| $7,479.54 | $7,524.31 | $7,370.13 | $7,444.20 | -0.47% | |
| $7,444.20 | $8,783.85 | $7,431.20 | $8,671.10 | +16.48% | |
| $8,671.10 | $10,380.48 | $8,654.84 | $9,258.98 | +6.78% | |
| $9,258.98 | $9,805.42 | $9,114.58 | $9,550.60 | +3.15% | |
| $9,550.60 | $9,934.71 | $9,201.49 | $9,222.23 | -3.44% | |
| $9,222.23 | $9,565.11 | $9,099.36 | $9,432.86 | +2.28% | |
| $9,432.86 | $9,441.80 | $9,018.30 | $9,169.86 | -2.79% | |
| $9,169.86 | $9,423.16 | $8,972.00 | $9,157.52 | -0.13% |
Bitcoin price in September 2019
Bitcoin opened September 2019 at $9,624.54, reached a monthly high of $10,938.39 and a low of $7,736.96, and closed at $8,314.62 — a -13.61%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $9,624.54 | $9,823.53 | $9,578.66 | $9,768.36 | +1.49% | |
| $9,768.36 | $10,459.00 | $9,764.76 | $10,387.50 | +6.34% | |
| $10,387.50 | $10,773.27 | $10,296.30 | $10,625.10 | +2.29% | |
| $10,625.10 | $10,827.14 | $10,392.88 | $10,585.20 | -0.38% | |
| $10,585.20 | $10,659.60 | $10,475.88 | $10,556.16 | -0.27% | |
| $10,556.16 | $10,938.39 | $10,228.17 | $10,309.91 | -2.33% | |
| $10,309.91 | $10,574.99 | $10,304.22 | $10,491.96 | +1.77% | |
| $10,491.96 | $10,595.71 | $10,286.85 | $10,420.88 | -0.68% | |
| $10,420.88 | $10,514.59 | $10,101.87 | $10,314.88 | -1.02% | |
| $10,314.88 | $10,395.10 | $9,966.94 | $10,109.46 | -1.99% | |
| $10,109.46 | $10,251.97 | $9,874.13 | $10,165.01 | +0.55% | |
| $10,165.01 | $10,472.07 | $10,057.09 | $10,428.96 | +2.60% | |
| $10,428.96 | $10,591.45 | $9,855.34 | $10,372.29 | -0.54% | |
| $10,372.29 | $10,455.38 | $10,251.96 | $10,365.56 | -0.06% | |
| $10,365.56 | $10,401.53 | $10,279.58 | $10,313.02 | -0.51% | |
| $10,313.02 | $10,411.06 | $10,103.87 | $10,271.79 | -0.40% | |
| $10,271.79 | $10,297.99 | $10,152.47 | $10,198.62 | -0.71% | |
| $10,198.62 | $10,272.19 | $10,100.90 | $10,163.38 | -0.35% | |
| $10,163.38 | $10,368.46 | $9,641.11 | $10,281.03 | +1.16% | |
| $10,281.03 | $10,321.18 | $10,065.55 | $10,176.38 | -1.02% | |
| $10,176.38 | $10,187.64 | $9,944.61 | $9,988.38 | -1.85% | |
| $9,988.38 | $10,096.66 | $9,871.97 | $10,036.98 | +0.49% | |
| $10,036.98 | $10,073.79 | $9,636.20 | $9,694.60 | -3.41% | |
| $9,694.60 | $9,787.58 | $8,107.01 | $8,542.54 | -11.88% | |
| $8,542.54 | $8,752.20 | $8,246.24 | $8,446.97 | -1.12% | |
| $8,446.97 | $8,471.02 | $7,753.71 | $8,074.99 | -4.40% | |
| $8,074.99 | $8,304.22 | $7,888.50 | $8,201.36 | +1.56% | |
| $8,201.36 | $8,345.03 | $8,044.45 | $8,223.65 | +0.27% | |
| $8,223.65 | $8,265.99 | $7,943.33 | $8,065.26 | -1.93% | |
| $8,065.26 | $8,372.24 | $7,736.96 | $8,314.62 | +3.09% |
Bitcoin price in August 2019
Bitcoin opened August 2019 at $10,089.25, reached a monthly high of $12,316.85 and a low of $9,344.69, and closed at $9,624.54 — a -4.61%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $10,089.25 | $10,488.81 | $9,890.49 | $10,409.79 | +3.18% | |
| $10,409.79 | $10,666.64 | $10,340.82 | $10,528.99 | +1.15% | |
| $10,528.99 | $10,915.00 | $10,509.35 | $10,820.41 | +2.77% | |
| $10,820.41 | $11,074.95 | $10,572.24 | $10,978.91 | +1.46% | |
| $10,978.91 | $11,945.38 | $10,978.89 | $11,807.96 | +7.55% | |
| $11,807.96 | $12,316.85 | $11,224.10 | $11,467.10 | -2.89% | |
| $11,467.10 | $12,138.55 | $11,393.98 | $11,974.28 | +4.42% | |
| $11,974.28 | $12,042.87 | $11,498.04 | $11,982.80 | +0.07% | |
| $11,982.80 | $12,027.57 | $11,674.06 | $11,865.21 | -0.98% | |
| $11,865.21 | $11,971.35 | $11,232.42 | $11,293.59 | -4.82% | |
| $11,293.59 | $11,584.35 | $11,119.32 | $11,549.06 | +2.26% | |
| $11,549.06 | $11,554.74 | $11,240.38 | $11,387.41 | -1.40% | |
| $11,387.41 | $11,439.48 | $10,765.30 | $10,872.00 | -4.53% | |
| $10,872.00 | $10,873.44 | $9,924.58 | $10,031.89 | -7.73% | |
| $10,031.89 | $10,451.61 | $9,497.12 | $10,308.51 | +2.76% | |
| $10,308.51 | $10,544.97 | $9,764.32 | $10,360.43 | +0.50% | |
| $10,360.43 | $10,474.64 | $10,010.76 | $10,220.75 | -1.35% | |
| $10,220.75 | $10,512.89 | $10,079.46 | $10,326.25 | +1.03% | |
| $10,326.25 | $10,937.26 | $10,278.31 | $10,922.16 | +5.77% | |
| $10,922.16 | $10,956.06 | $10,576.37 | $10,770.76 | -1.39% | |
| $10,770.76 | $10,805.70 | $9,870.07 | $10,131.67 | -5.93% | |
| $10,131.67 | $10,231.99 | $9,777.06 | $10,104.11 | -0.27% | |
| $10,104.11 | $10,468.14 | $10,053.67 | $10,410.49 | +3.03% | |
| $10,410.49 | $10,430.99 | $9,911.20 | $10,150.07 | -2.50% | |
| $10,150.07 | $10,353.95 | $9,907.03 | $10,141.75 | -0.08% | |
| $10,141.75 | $10,626.93 | $10,141.75 | $10,364.91 | +2.20% | |
| $10,364.91 | $10,381.92 | $10,038.26 | $10,175.47 | -1.83% | |
| $10,175.47 | $10,281.59 | $9,600.83 | $9,722.83 | -4.45% | |
| $9,722.83 | $9,724.52 | $9,344.69 | $9,492.81 | -2.37% | |
| $9,492.81 | $9,699.85 | $9,368.27 | $9,587.25 | +0.99% | |
| $9,587.25 | $9,714.11 | $9,512.03 | $9,624.54 | +0.39% |
Bitcoin price in July 2019
Bitcoin opened July 2019 at $10,769.05, reached a monthly high of $13,183.73 and a low of $9,086.51, and closed at $10,089.25 — a -6.31%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $10,769.05 | $11,207.00 | $10,006.43 | $10,591.87 | -1.65% | |
| $10,591.87 | $10,927.60 | $9,678.10 | $10,844.13 | +2.38% | |
| $10,844.13 | $12,009.59 | $10,841.91 | $11,981.61 | +10.49% | |
| $11,981.61 | $12,055.11 | $11,067.68 | $11,156.52 | -6.89% | |
| $11,156.52 | $11,435.38 | $10,787.94 | $10,993.25 | -1.46% | |
| $10,993.25 | $11,709.27 | $10,985.40 | $11,248.94 | +2.33% | |
| $11,248.94 | $11,605.43 | $11,109.42 | $11,474.28 | +2.00% | |
| $11,474.28 | $12,386.28 | $11,339.02 | $12,296.16 | +7.16% | |
| $12,296.16 | $12,808.06 | $12,117.31 | $12,567.02 | +2.20% | |
| $12,567.02 | $13,183.73 | $11,569.94 | $12,099.12 | -3.72% | |
| $12,099.12 | $12,099.91 | $11,002.39 | $11,343.12 | -6.25% | |
| $11,343.12 | $11,931.91 | $11,096.61 | $11,797.37 | +4.00% | |
| $11,797.37 | $11,835.87 | $10,827.53 | $11,363.97 | -3.67% | |
| $11,363.97 | $11,447.92 | $10,118.85 | $10,204.41 | -10.20% | |
| $10,204.41 | $11,070.18 | $9,877.02 | $10,850.26 | +6.33% | |
| $10,850.26 | $11,025.76 | $9,366.82 | $9,423.44 | -13.15% | |
| $9,423.44 | $9,982.24 | $9,086.51 | $9,696.15 | +2.89% | |
| $9,696.15 | $10,776.54 | $9,292.61 | $10,638.35 | +9.72% | |
| $10,638.35 | $10,757.41 | $10,135.16 | $10,532.94 | -0.99% | |
| $10,532.94 | $11,094.32 | $10,379.19 | $10,759.42 | +2.15% | |
| $10,759.42 | $10,833.99 | $10,329.89 | $10,586.71 | -1.61% | |
| $10,586.71 | $10,676.60 | $10,072.07 | $10,325.87 | -2.46% | |
| $10,325.87 | $10,328.44 | $9,820.61 | $9,854.15 | -4.57% | |
| $9,854.15 | $9,920.54 | $9,535.78 | $9,772.14 | -0.83% | |
| $9,772.14 | $10,184.43 | $9,744.70 | $9,882.43 | +1.13% | |
| $9,882.43 | $9,890.05 | $9,668.52 | $9,847.45 | -0.35% | |
| $9,847.45 | $10,202.95 | $9,310.47 | $9,478.32 | -3.75% | |
| $9,478.32 | $9,591.52 | $9,135.64 | $9,531.77 | +0.56% | |
| $9,531.77 | $9,717.69 | $9,386.90 | $9,506.93 | -0.26% | |
| $9,506.93 | $9,749.53 | $9,391.78 | $9,595.52 | +0.93% | |
| $9,595.52 | $10,123.94 | $9,581.60 | $10,089.25 | +5.15% |
Bitcoin price in June 2019
Bitcoin opened June 2019 at $8,550.67, reached a monthly high of $13,826.76 and a low of $7,463.94, and closed at $10,769.05 — a +25.94%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $8,550.67 | $8,619.21 | $8,459.65 | $8,555.87 | +0.06% | |
| $8,555.87 | $8,819.90 | $8,547.48 | $8,737.91 | +2.13% | |
| $8,737.91 | $8,740.24 | $8,073.18 | $8,114.49 | -7.13% | |
| $8,114.49 | $8,114.49 | $7,463.94 | $7,677.47 | -5.39% | |
| $7,677.47 | $7,917.14 | $7,591.88 | $7,791.29 | +1.48% | |
| $7,791.29 | $7,872.10 | $7,467.52 | $7,807.36 | +0.21% | |
| $7,807.36 | $8,127.63 | $7,767.37 | $8,002.63 | +2.50% | |
| $8,002.63 | $8,058.91 | $7,796.46 | $7,933.78 | -0.86% | |
| $7,933.78 | $7,964.75 | $7,535.90 | $7,643.44 | -3.66% | |
| $7,643.44 | $8,061.50 | $7,533.53 | $8,021.00 | +4.94% | |
| $8,021.00 | $8,049.78 | $7,724.58 | $7,917.32 | -1.29% | |
| $7,917.32 | $8,250.00 | $7,834.57 | $8,174.14 | +3.24% | |
| $8,174.14 | $8,326.20 | $8,053.65 | $8,235.57 | +0.75% | |
| $8,235.57 | $8,724.42 | $8,180.39 | $8,693.96 | +5.57% | |
| $8,693.96 | $8,905.14 | $8,621.48 | $8,853.56 | +1.84% | |
| $8,853.56 | $9,372.89 | $8,800.96 | $8,979.18 | +1.42% | |
| $8,979.18 | $9,468.85 | $8,976.99 | $9,336.01 | +3.97% | |
| $9,336.01 | $9,357.22 | $8,941.83 | $9,081.71 | -2.72% | |
| $9,081.71 | $9,313.18 | $9,045.47 | $9,280.54 | +2.19% | |
| $9,280.54 | $9,600.28 | $9,219.81 | $9,536.85 | +2.76% | |
| $9,536.85 | $10,230.86 | $9,536.85 | $10,218.87 | +7.15% | |
| $10,218.87 | $11,207.97 | $10,086.32 | $10,689.54 | +4.61% | |
| $10,689.54 | $11,285.51 | $10,513.81 | $10,855.99 | +1.56% | |
| $10,855.99 | $11,100.92 | $10,555.71 | $11,035.74 | +1.66% | |
| $11,035.74 | $11,778.22 | $10,992.37 | $11,740.34 | +6.38% | |
| $11,740.34 | $13,826.76 | $11,679.10 | $12,913.28 | +9.99% | |
| $12,913.28 | $13,314.05 | $10,335.34 | $11,154.09 | -13.62% | |
| $11,154.09 | $12,433.00 | $10,772.75 | $12,355.06 | +10.77% | |
| $12,355.06 | $12,362.90 | $11,352.27 | $11,884.10 | -3.81% | |
| $11,884.10 | $12,200.02 | $10,677.83 | $10,769.05 | -9.38% |
Bitcoin price in May 2019
Bitcoin opened May 2019 at $5,350.64, reached a monthly high of $9,065.89 and a low of $5,346.70, and closed at $8,550.67 — a +59.81%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $5,350.64 | $5,417.17 | $5,346.70 | $5,389.54 | +0.73% | |
| $5,389.54 | $5,531.15 | $5,387.29 | $5,500.72 | +2.06% | |
| $5,500.72 | $5,891.90 | $5,484.78 | $5,753.38 | +4.59% | |
| $5,753.38 | $5,901.36 | $5,596.15 | $5,840.08 | +1.51% | |
| $5,840.08 | $5,849.50 | $5,709.74 | $5,794.14 | -0.79% | |
| $5,794.14 | $5,823.67 | $5,644.15 | $5,748.17 | -0.79% | |
| $5,748.17 | $6,031.54 | $5,748.17 | $5,819.57 | +1.24% | |
| $5,819.57 | $6,032.25 | $5,753.08 | $5,998.71 | +3.08% | |
| $5,998.71 | $6,194.91 | $5,988.65 | $6,171.96 | +2.89% | |
| $6,171.96 | $6,444.57 | $6,133.21 | $6,358.29 | +3.02% | |
| $6,358.29 | $7,394.94 | $6,357.02 | $7,191.36 | +13.10% | |
| $7,191.36 | $7,541.61 | $6,793.21 | $6,977.63 | -2.97% | |
| $6,977.63 | $8,127.75 | $6,873.42 | $7,806.36 | +11.88% | |
| $7,806.36 | $8,297.02 | $7,631.34 | $7,980.13 | +2.23% | |
| $7,980.13 | $8,263.29 | $7,849.92 | $8,183.83 | +2.55% | |
| $8,183.83 | $8,352.25 | $7,679.05 | $7,874.11 | -3.78% | |
| $7,874.11 | $7,930.98 | $6,668.67 | $7,371.96 | -6.38% | |
| $7,371.96 | $7,491.67 | $7,213.72 | $7,266.08 | -1.44% | |
| $7,266.08 | $8,281.66 | $7,257.26 | $8,193.14 | +12.76% | |
| $8,193.14 | $8,193.14 | $7,591.85 | $7,998.29 | -2.38% | |
| $7,998.29 | $8,102.32 | $7,807.77 | $7,947.93 | -0.63% | |
| $7,947.93 | $8,033.76 | $7,533.66 | $7,626.89 | -4.04% | |
| $7,626.89 | $7,971.26 | $7,478.74 | $7,876.50 | +3.27% | |
| $7,876.50 | $8,165.45 | $7,801.57 | $7,996.40 | +1.52% | |
| $7,996.40 | $8,140.82 | $7,948.68 | $8,059.13 | +0.78% | |
| $8,059.13 | $8,779.00 | $7,894.53 | $8,726.23 | +8.28% | |
| $8,726.23 | $8,931.53 | $8,668.46 | $8,785.17 | +0.68% | |
| $8,785.17 | $8,818.71 | $8,562.20 | $8,718.85 | -0.75% | |
| $8,718.85 | $8,760.48 | $8,444.10 | $8,664.56 | -0.62% | |
| $8,664.56 | $9,065.89 | $8,027.21 | $8,276.25 | -4.48% | |
| $8,276.25 | $8,570.78 | $8,116.00 | $8,550.67 | +3.32% |
Bitcoin price in April 2019
Bitcoin opened April 2019 at $4,112.69, reached a monthly high of $5,633.00 and a low of $4,082.20, and closed at $5,350.64 — a +30.10%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $4,112.69 | $4,164.33 | $4,082.20 | $4,151.32 | +0.94% | |
| $4,151.32 | $5,104.42 | $4,147.70 | $4,906.93 | +18.20% | |
| $4,906.93 | $5,335.70 | $4,831.59 | $4,976.59 | +1.42% | |
| $4,976.59 | $5,071.98 | $4,799.77 | $4,913.36 | -1.27% | |
| $4,913.36 | $5,074.13 | $4,897.61 | $5,047.23 | +2.72% | |
| $5,047.23 | $5,240.19 | $4,938.00 | $5,057.25 | +0.20% | |
| $5,057.25 | $5,266.04 | $5,044.28 | $5,201.16 | +2.85% | |
| $5,201.16 | $5,347.88 | $5,141.23 | $5,294.09 | +1.79% | |
| $5,294.09 | $5,294.09 | $5,159.13 | $5,201.30 | -1.75% | |
| $5,201.30 | $5,460.94 | $5,178.61 | $5,318.60 | +2.26% | |
| $5,318.60 | $5,343.66 | $4,987.65 | $5,048.56 | -5.08% | |
| $5,048.56 | $5,118.61 | $4,927.62 | $5,081.50 | +0.65% | |
| $5,081.50 | $5,128.96 | $5,056.19 | $5,080.66 | -0.02% | |
| $5,080.66 | $5,186.82 | $5,031.20 | $5,165.59 | +1.67% | |
| $5,165.59 | $5,195.31 | $4,969.31 | $5,037.27 | -2.48% | |
| $5,037.27 | $5,232.03 | $5,029.16 | $5,212.81 | +3.48% | |
| $5,212.81 | $5,270.76 | $5,190.81 | $5,236.26 | +0.45% | |
| $5,236.26 | $5,317.78 | $5,232.99 | $5,289.75 | +1.02% | |
| $5,289.75 | $5,353.01 | $5,212.18 | $5,295.53 | +0.11% | |
| $5,295.53 | $5,366.60 | $5,274.45 | $5,326.18 | +0.58% | |
| $5,326.18 | $5,348.59 | $5,232.77 | $5,305.74 | -0.38% | |
| $5,305.74 | $5,444.76 | $5,265.73 | $5,394.67 | +1.68% | |
| $5,394.67 | $5,626.83 | $5,371.31 | $5,539.10 | +2.68% | |
| $5,539.10 | $5,633.00 | $5,390.98 | $5,454.58 | -1.53% | |
| $5,454.58 | $5,521.61 | $5,031.69 | $5,162.67 | -5.35% | |
| $5,162.67 | $5,361.94 | $5,104.18 | $5,234.09 | +1.38% | |
| $5,234.09 | $5,282.97 | $5,192.45 | $5,229.48 | -0.09% | |
| $5,233.47 | $5,313.70 | $5,218.42 | $5,272.45 | +0.82% | |
| $5,272.45 | $5,299.51 | $5,162.81 | $5,237.96 | -0.65% | |
| $5,237.96 | $5,372.23 | $5,224.64 | $5,350.64 | +2.15% |
Bitcoin price in March 2019
Bitcoin opened March 2019 at $3,823.37, reached a monthly high of $4,146.88 and a low of $3,705.14, and closed at $4,112.69 — a +7.57%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $3,823.37 | $3,866.12 | $3,822.67 | $3,831.48 | +0.21% | |
| $3,831.48 | $3,846.38 | $3,790.74 | $3,842.94 | +0.30% | |
| $3,842.94 | $3,853.28 | $3,788.04 | $3,812.31 | -0.80% | |
| $3,812.31 | $3,831.01 | $3,705.14 | $3,731.28 | -2.13% | |
| $3,731.28 | $3,893.52 | $3,720.49 | $3,874.18 | +3.83% | |
| $3,874.18 | $3,916.29 | $3,839.39 | $3,874.98 | +0.02% | |
| $3,874.98 | $3,911.76 | $3,853.20 | $3,882.61 | +0.20% | |
| $3,882.61 | $3,932.02 | $3,804.98 | $3,868.02 | -0.38% | |
| $3,868.02 | $3,975.25 | $3,860.66 | $3,947.74 | +2.06% | |
| $3,947.74 | $3,948.21 | $3,897.82 | $3,929.84 | -0.45% | |
| $3,929.84 | $3,941.99 | $3,849.45 | $3,874.89 | -1.40% | |
| $3,874.89 | $3,904.70 | $3,827.23 | $3,888.57 | +0.35% | |
| $3,888.57 | $3,898.25 | $3,853.06 | $3,878.44 | -0.26% | |
| $3,878.44 | $3,922.21 | $3,825.03 | $3,881.44 | +0.08% | |
| $3,881.44 | $3,935.10 | $3,876.17 | $3,927.08 | +1.18% | |
| $3,927.08 | $4,069.11 | $3,924.98 | $4,027.01 | +2.54% | |
| $4,027.01 | $4,030.38 | $3,970.97 | $3,998.00 | -0.72% | |
| $3,998.00 | $4,038.99 | $3,964.31 | $3,988.85 | -0.23% | |
| $3,988.85 | $4,032.04 | $3,972.47 | $4,024.14 | +0.88% | |
| $4,024.14 | $4,064.95 | $3,995.49 | $4,056.75 | +0.81% | |
| $4,056.75 | $4,082.29 | $3,953.53 | $3,996.93 | -1.47% | |
| $3,996.93 | $4,018.21 | $3,984.00 | $4,000.84 | +0.10% | |
| $4,000.84 | $4,019.36 | $3,982.47 | $4,007.21 | +0.16% | |
| $4,007.21 | $4,010.30 | $3,970.35 | $3,994.11 | -0.33% | |
| $3,994.11 | $4,005.29 | $3,887.68 | $3,924.55 | -1.74% | |
| $3,924.55 | $3,943.20 | $3,902.52 | $3,942.22 | +0.45% | |
| $3,942.22 | $4,054.32 | $3,932.79 | $4,045.98 | +2.63% | |
| $4,045.98 | $4,046.44 | $4,014.69 | $4,036.45 | -0.24% | |
| $4,036.45 | $4,122.89 | $4,031.22 | $4,111.38 | +1.86% | |
| $4,111.38 | $4,146.88 | $4,066.87 | $4,118.13 | +0.16% | |
| $4,118.13 | $4,129.43 | $4,098.79 | $4,112.69 | -0.13% |
Bitcoin price in February 2019
Bitcoin opened February 2019 at $3,434.13, reached a monthly high of $4,221.62 and a low of $3,362.24, and closed at $3,823.37 — a +11.33%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $3,434.13 | $3,478.55 | $3,398.96 | $3,461.63 | +0.80% | |
| $3,461.63 | $3,519.14 | $3,441.21 | $3,508.68 | +1.36% | |
| $3,508.68 | $3,514.43 | $3,424.42 | $3,449.62 | -1.68% | |
| $3,449.62 | $3,470.80 | $3,429.21 | $3,431.24 | -0.53% | |
| $3,431.24 | $3,447.88 | $3,415.67 | $3,447.66 | +0.48% | |
| $3,447.66 | $3,459.33 | $3,362.24 | $3,394.89 | -1.53% | |
| $3,394.89 | $3,406.54 | $3,369.10 | $3,375.33 | -0.58% | |
| $3,375.33 | $3,735.10 | $3,363.32 | $3,660.03 | +8.43% | |
| $3,660.03 | $3,673.71 | $3,616.11 | $3,652.26 | -0.21% | |
| $3,652.26 | $3,689.32 | $3,611.46 | $3,685.14 | +0.90% | |
| $3,685.14 | $3,688.59 | $3,608.18 | $3,611.34 | -2.00% | |
| $3,611.34 | $3,648.67 | $3,574.22 | $3,617.41 | +0.17% | |
| $3,617.41 | $3,655.89 | $3,590.01 | $3,605.87 | -0.32% | |
| $3,605.87 | $3,619.70 | $3,567.39 | $3,588.72 | -0.48% | |
| $3,588.72 | $3,640.65 | $3,575.95 | $3,593.49 | +0.13% | |
| $3,593.49 | $3,639.75 | $3,592.04 | $3,617.24 | +0.66% | |
| $3,617.24 | $3,706.17 | $3,608.18 | $3,670.92 | +1.48% | |
| $3,670.92 | $3,952.44 | $3,661.42 | $3,912.57 | +6.58% | |
| $3,912.57 | $4,010.91 | $3,882.52 | $3,924.24 | +0.30% | |
| $3,924.24 | $3,992.31 | $3,898.91 | $3,974.05 | +1.27% | |
| $3,974.05 | $4,026.54 | $3,900.28 | $3,937.04 | -0.93% | |
| $3,937.04 | $3,996.15 | $3,917.66 | $3,983.53 | +1.18% | |
| $3,983.53 | $4,192.39 | $3,948.48 | $4,149.09 | +4.16% | |
| $4,149.09 | $4,221.62 | $3,755.38 | $3,771.62 | -9.10% | |
| $3,771.62 | $3,885.06 | $3,771.53 | $3,845.51 | +1.96% | |
| $3,845.51 | $3,852.66 | $3,791.90 | $3,817.88 | -0.72% | |
| $3,817.88 | $3,851.84 | $3,699.53 | $3,830.72 | +0.34% | |
| $3,830.72 | $3,909.86 | $3,798.00 | $3,823.37 | -0.19% |
Bitcoin price in January 2019
Bitcoin opened January 2019 at $3,747.39, reached a monthly high of $4,156.16 and a low of $3,369.19, and closed at $3,434.13 — a -8.36%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $3,747.39 | $3,938.75 | $3,696.94 | $3,880.15 | +3.54% | |
| $3,880.15 | $3,989.59 | $3,826.29 | $3,961.01 | +2.08% | |
| $3,961.01 | $3,965.52 | $3,778.76 | $3,835.86 | -3.16% | |
| $3,835.86 | $3,901.65 | $3,783.88 | $3,874.06 | +1.00% | |
| $3,874.06 | $3,926.92 | $3,841.13 | $3,855.39 | -0.48% | |
| $3,855.39 | $4,145.16 | $3,829.09 | $4,102.85 | +6.42% | |
| $4,102.85 | $4,132.62 | $4,001.35 | $4,050.40 | -1.28% | |
| $4,050.40 | $4,156.16 | $3,990.34 | $4,040.75 | -0.24% | |
| $4,040.75 | $4,092.91 | $4,013.00 | $4,048.34 | +0.19% | |
| $4,048.34 | $4,085.09 | $3,631.07 | $3,668.15 | -9.39% | |
| $3,668.15 | $3,729.69 | $3,616.41 | $3,669.20 | +0.03% | |
| $3,669.20 | $3,692.12 | $3,611.20 | $3,664.38 | -0.13% | |
| $3,664.38 | $3,675.20 | $3,528.24 | $3,551.24 | -3.09% | |
| $3,551.24 | $3,748.88 | $3,544.53 | $3,703.90 | +4.30% | |
| $3,703.90 | $3,724.30 | $3,590.49 | $3,621.24 | -2.23% | |
| $3,621.24 | $3,704.37 | $3,611.38 | $3,643.99 | +0.63% | |
| $3,643.99 | $3,695.28 | $3,586.92 | $3,685.30 | +1.13% | |
| $3,685.30 | $3,685.39 | $3,620.44 | $3,648.05 | -1.01% | |
| $3,648.05 | $3,799.62 | $3,643.01 | $3,729.78 | +2.24% | |
| $3,729.78 | $3,754.65 | $3,529.25 | $3,567.73 | -4.34% | |
| $3,567.73 | $3,599.83 | $3,535.19 | $3,571.92 | +0.12% | |
| $3,571.92 | $3,635.69 | $3,473.77 | $3,602.04 | +0.84% | |
| $3,602.04 | $3,631.15 | $3,543.96 | $3,572.05 | -0.83% | |
| $3,572.05 | $3,616.33 | $3,546.50 | $3,598.52 | +0.74% | |
| $3,598.52 | $3,607.43 | $3,539.41 | $3,582.89 | -0.43% | |
| $3,582.89 | $3,676.40 | $3,578.62 | $3,596.50 | +0.38% | |
| $3,596.50 | $3,605.99 | $3,511.29 | $3,565.08 | -0.87% | |
| $3,565.08 | $3,567.56 | $3,402.56 | $3,453.42 | -3.13% | |
| $3,453.42 | $3,463.20 | $3,369.19 | $3,418.25 | -1.02% | |
| $3,418.25 | $3,488.91 | $3,395.94 | $3,467.21 | +1.43% | |
| $3,467.21 | $3,499.78 | $3,422.83 | $3,434.13 | -0.95% |
Bitcoin in 2018
Bitcoin price in December 2018
Bitcoin opened December 2018 at $4,009.67, reached a monthly high of $4,318.79 and a low of $3,169.53, and closed at $3,747.39 — a -6.54%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $4,009.67 | $4,309.65 | $3,942.62 | $4,197.46 | +4.68% | |
| $4,197.70 | $4,318.79 | $4,077.67 | $4,143.86 | -1.28% | |
| $4,143.86 | $4,159.01 | $3,795.18 | $3,871.41 | -6.57% | |
| $3,871.41 | $4,082.68 | $3,770.92 | $3,948.44 | +1.99% | |
| $3,948.44 | $3,961.80 | $3,719.19 | $3,737.53 | -5.34% | |
| $3,737.53 | $3,883.43 | $3,467.92 | $3,485.18 | -6.75% | |
| $3,485.18 | $3,576.11 | $3,248.00 | $3,420.57 | -1.85% | |
| $3,420.57 | $3,602.49 | $3,295.21 | $3,461.07 | +1.18% | |
| $3,461.07 | $3,718.58 | $3,436.50 | $3,592.84 | +3.81% | |
| $3,592.84 | $3,645.49 | $3,416.77 | $3,467.16 | -3.50% | |
| $3,467.16 | $3,483.58 | $3,348.98 | $3,401.02 | -1.91% | |
| $3,401.02 | $3,545.37 | $3,380.48 | $3,485.59 | +2.49% | |
| $3,485.59 | $3,493.76 | $3,272.81 | $3,305.11 | -5.18% | |
| $3,305.11 | $3,333.24 | $3,180.97 | $3,235.48 | -2.11% | |
| $3,235.48 | $3,271.76 | $3,169.53 | $3,232.51 | -0.09% | |
| $3,232.51 | $3,319.83 | $3,227.40 | $3,255.37 | +0.71% | |
| $3,255.37 | $3,639.65 | $3,239.06 | $3,548.19 | +8.99% | |
| $3,548.19 | $3,727.99 | $3,481.46 | $3,715.85 | +4.73% | |
| $3,715.85 | $3,969.70 | $3,693.57 | $3,736.54 | +0.56% | |
| $3,736.54 | $4,225.52 | $3,712.82 | $4,137.66 | +10.74% | |
| $4,137.66 | $4,247.71 | $3,831.20 | $3,898.81 | -5.77% | |
| $3,898.81 | $4,060.34 | $3,849.23 | $4,045.24 | +3.76% | |
| $4,045.24 | $4,117.65 | $3,972.39 | $4,007.63 | -0.93% | |
| $4,007.63 | $4,303.37 | $4,006.60 | $4,081.95 | +1.85% | |
| $4,081.95 | $4,094.61 | $3,734.85 | $3,834.73 | -6.06% | |
| $3,834.73 | $3,923.93 | $3,746.86 | $3,848.78 | +0.37% | |
| $3,848.78 | $3,888.92 | $3,622.39 | $3,646.09 | -5.27% | |
| $3,646.09 | $4,007.71 | $3,628.43 | $3,947.86 | +8.28% | |
| $3,947.86 | $4,004.14 | $3,774.38 | $3,797.06 | -3.82% | |
| $3,797.06 | $3,925.18 | $3,760.80 | $3,896.21 | +2.61% | |
| $3,896.21 | $3,904.28 | $3,701.48 | $3,747.39 | -3.82% |
Bitcoin price in November 2018
Bitcoin opened November 2018 at $6,342.81, reached a monthly high of $6,562.79 and a low of $3,550.04, and closed at $4,009.67 — a -36.78%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $6,342.81 | $6,402.59 | $6,322.60 | $6,381.30 | +0.61% | |
| $6,381.30 | $6,420.93 | $6,371.57 | $6,394.66 | +0.21% | |
| $6,394.65 | $6,398.09 | $6,336.96 | $6,376.32 | -0.29% | |
| $6,376.55 | $6,498.16 | $6,351.92 | $6,467.05 | +1.42% | |
| $6,467.05 | $6,475.80 | $6,406.69 | $6,433.74 | -0.52% | |
| $6,433.53 | $6,482.81 | $6,412.56 | $6,479.72 | +0.71% | |
| $6,479.72 | $6,562.79 | $6,476.59 | $6,529.68 | +0.77% | |
| $6,530.94 | $6,542.42 | $6,438.27 | $6,446.06 | -1.28% | |
| $6,446.06 | $6,457.97 | $6,352.45 | $6,377.99 | -1.06% | |
| $6,377.99 | $6,419.92 | $6,376.17 | $6,396.37 | +0.29% | |
| $6,396.39 | $6,414.18 | $6,326.38 | $6,408.18 | +0.18% | |
| $6,408.18 | $6,435.41 | $6,350.87 | $6,375.08 | -0.52% | |
| $6,375.08 | $6,389.43 | $6,315.58 | $6,339.17 | -0.56% | |
| $6,339.17 | $6,375.70 | $5,469.93 | $5,741.47 | -9.43% | |
| $5,740.51 | $5,767.06 | $5,300.75 | $5,647.50 | -1.64% | |
| $5,647.50 | $5,676.54 | $5,487.87 | $5,586.27 | -1.08% | |
| $5,586.97 | $5,602.01 | $5,524.70 | $5,568.94 | -0.31% | |
| $5,567.95 | $5,701.35 | $5,567.95 | $5,615.26 | +0.83% | |
| $5,615.26 | $5,615.98 | $4,757.01 | $4,809.62 | -14.35% | |
| $4,809.62 | $4,953.56 | $4,168.25 | $4,441.81 | -7.65% | |
| $4,441.81 | $4,689.55 | $4,315.58 | $4,593.04 | +3.40% | |
| $4,593.04 | $4,640.72 | $4,297.21 | $4,320.68 | -5.93% | |
| $4,320.68 | $4,419.48 | $4,157.19 | $4,343.42 | +0.53% | |
| $4,343.42 | $4,432.00 | $3,741.20 | $3,854.11 | -11.27% | |
| $3,854.11 | $4,165.93 | $3,550.04 | $4,004.15 | +3.89% | |
| $4,004.46 | $4,124.70 | $3,598.81 | $3,784.59 | -5.48% | |
| $3,784.77 | $3,878.90 | $3,613.11 | $3,822.99 | +1.01% | |
| $3,822.99 | $4,398.57 | $3,822.94 | $4,263.55 | +11.52% | |
| $4,263.52 | $4,444.39 | $4,130.68 | $4,286.69 | +0.54% | |
| $4,286.85 | $4,331.07 | $3,916.30 | $4,009.67 | -6.46% |
Bitcoin price in October 2018
Bitcoin opened October 2018 at $6,623.82, reached a monthly high of $7,234.83 and a low of $6,171.95, and closed at $6,342.61 — a -4.25%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $6,623.82 | $6,662.60 | $6,510.54 | $6,594.98 | -0.43% | |
| $6,594.98 | $6,618.95 | $6,478.04 | $6,525.47 | -1.05% | |
| $6,525.46 | $6,537.07 | $6,428.98 | $6,492.26 | -0.51% | |
| $6,492.61 | $6,622.32 | $6,486.86 | $6,579.79 | +1.35% | |
| $6,580.00 | $6,683.55 | $6,546.98 | $6,632.87 | +0.81% | |
| $6,632.88 | $6,637.08 | $6,563.25 | $6,589.94 | -0.65% | |
| $6,589.94 | $6,622.49 | $6,535.02 | $6,601.15 | +0.17% | |
| $6,601.46 | $6,698.31 | $6,565.01 | $6,650.07 | +0.74% | |
| $6,650.07 | $6,657.00 | $6,589.39 | $6,631.79 | -0.27% | |
| $6,631.79 | $6,633.22 | $6,487.86 | $6,581.07 | -0.76% | |
| $6,581.07 | $6,581.59 | $6,171.95 | $6,209.47 | -5.65% | |
| $6,209.47 | $6,296.56 | $6,173.86 | $6,250.85 | +0.67% | |
| $6,252.10 | $6,280.73 | $6,238.92 | $6,267.27 | +0.26% | |
| $6,267.27 | $6,346.56 | $6,247.17 | $6,277.73 | +0.17% | |
| $6,277.73 | $7,234.83 | $6,244.77 | $6,612.36 | +5.33% | |
| $6,612.69 | $6,724.91 | $6,545.54 | $6,583.05 | -0.44% | |
| $6,583.05 | $6,589.20 | $6,511.60 | $6,574.52 | -0.13% | |
| $6,576.40 | $6,616.27 | $6,445.05 | $6,488.72 | -1.31% | |
| $6,489.37 | $6,503.09 | $6,449.36 | $6,469.28 | -0.30% | |
| $6,469.28 | $6,645.20 | $6,395.45 | $6,490.56 | +0.33% | |
| $6,490.60 | $6,557.39 | $6,474.47 | $6,509.87 | +0.30% | |
| $6,509.87 | $6,531.23 | $6,460.38 | $6,483.23 | -0.41% | |
| $6,484.32 | $6,496.20 | $6,438.99 | $6,470.22 | -0.20% | |
| $6,470.63 | $6,538.35 | $6,465.73 | $6,476.25 | +0.09% | |
| $6,476.52 | $6,497.90 | $6,432.30 | $6,462.77 | -0.21% | |
| $6,462.77 | $6,514.00 | $6,441.81 | $6,457.21 | -0.09% | |
| $6,457.21 | $6,479.00 | $6,445.95 | $6,470.17 | +0.20% | |
| $6,470.17 | $6,483.24 | $6,444.74 | $6,470.74 | +0.01% | |
| $6,470.74 | $6,483.39 | $6,282.58 | $6,313.91 | -2.42% | |
| $6,314.38 | $6,340.68 | $6,286.30 | $6,309.11 | -0.08% | |
| $6,309.11 | $6,391.25 | $6,241.49 | $6,342.61 | +0.53% |
Bitcoin price in September 2018
Bitcoin opened September 2018 at $7,026.96, reached a monthly high of $7,417.65 and a low of $6,131.02, and closed at $6,623.71 — a -5.74%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $7,026.96 | $7,272.03 | $7,025.58 | $7,203.46 | +2.51% | |
| $7,203.46 | $7,384.38 | $7,144.71 | $7,301.26 | +1.36% | |
| $7,301.25 | $7,350.58 | $7,204.89 | $7,270.05 | -0.43% | |
| $7,270.05 | $7,417.65 | $7,246.76 | $7,369.86 | +1.37% | |
| $7,369.89 | $7,401.43 | $6,694.06 | $6,705.03 | -9.02% | |
| $6,705.06 | $6,727.19 | $6,295.11 | $6,515.42 | -2.83% | |
| $6,515.42 | $6,549.39 | $6,345.48 | $6,411.78 | -1.59% | |
| $6,413.12 | $6,480.57 | $6,134.76 | $6,200.16 | -3.30% | |
| $6,200.23 | $6,451.25 | $6,161.83 | $6,249.07 | +0.79% | |
| $6,249.07 | $6,371.42 | $6,247.64 | $6,324.43 | +1.21% | |
| $6,324.43 | $6,415.51 | $6,199.19 | $6,295.54 | -0.46% | |
| $6,295.54 | $6,357.89 | $6,208.28 | $6,337.11 | +0.66% | |
| $6,337.08 | $6,534.89 | $6,337.08 | $6,492.00 | +2.44% | |
| $6,492.17 | $6,591.59 | $6,393.84 | $6,486.01 | -0.09% | |
| $6,485.39 | $6,573.19 | $6,473.47 | $6,522.08 | +0.56% | |
| $6,522.68 | $6,525.05 | $6,404.31 | $6,502.44 | -0.30% | |
| $6,502.44 | $6,538.82 | $6,216.83 | $6,261.48 | -3.71% | |
| $6,261.33 | $6,393.39 | $6,238.25 | $6,346.44 | +1.36% | |
| $6,346.44 | $6,522.90 | $6,131.02 | $6,398.80 | +0.83% | |
| $6,398.83 | $6,551.93 | $6,361.33 | $6,505.90 | +1.67% | |
| $6,505.97 | $6,785.22 | $6,501.01 | $6,762.06 | +3.94% | |
| $6,762.07 | $6,834.49 | $6,633.01 | $6,716.60 | -0.67% | |
| $6,716.60 | $6,768.56 | $6,663.90 | $6,702.70 | -0.21% | |
| $6,702.73 | $6,717.60 | $6,557.82 | $6,583.53 | -1.78% | |
| $6,583.53 | $6,583.54 | $6,333.21 | $6,437.74 | -2.21% | |
| $6,437.74 | $6,543.92 | $6,383.16 | $6,462.60 | +0.39% | |
| $6,462.60 | $6,733.94 | $6,434.76 | $6,686.13 | +3.46% | |
| $6,686.13 | $6,806.10 | $6,545.41 | $6,635.38 | -0.76% | |
| $6,635.40 | $6,635.42 | $6,474.23 | $6,603.75 | -0.48% | |
| $6,603.75 | $6,741.96 | $6,543.68 | $6,623.71 | +0.30% |
Bitcoin price in August 2018
Bitcoin opened August 2018 at $7,736.25, reached a monthly high of $7,760.74 and a low of $5,891.87, and closed at $7,026.96 — a -9.17%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $7,736.25 | $7,760.74 | $7,449.31 | $7,610.90 | -1.61% | |
| $7,610.90 | $7,713.32 | $7,470.86 | $7,542.34 | -0.90% | |
| $7,542.34 | $7,542.49 | $7,296.76 | $7,417.60 | -1.65% | |
| $7,417.60 | $7,490.89 | $6,940.15 | $7,017.89 | -5.39% | |
| $7,017.89 | $7,092.53 | $6,898.31 | $7,042.39 | +0.35% | |
| $7,042.57 | $7,160.40 | $6,854.79 | $6,945.78 | -1.37% | |
| $6,945.77 | $7,150.86 | $6,685.02 | $6,723.21 | -3.20% | |
| $6,723.29 | $6,723.99 | $6,133.03 | $6,285.02 | -6.52% | |
| $6,285.06 | $6,631.23 | $6,195.02 | $6,543.24 | +4.11% | |
| $6,543.25 | $6,582.14 | $6,025.91 | $6,153.41 | -5.96% | |
| $6,152.95 | $6,488.55 | $6,014.26 | $6,242.54 | +1.45% | |
| $6,242.53 | $6,483.39 | $6,176.89 | $6,322.92 | +1.29% | |
| $6,322.41 | $6,545.02 | $6,157.03 | $6,263.20 | -0.94% | |
| $6,263.20 | $6,266.50 | $5,891.87 | $6,199.60 | -1.02% | |
| $6,199.63 | $6,620.07 | $6,193.63 | $6,274.22 | +1.20% | |
| $6,274.22 | $6,478.07 | $6,217.33 | $6,323.81 | +0.79% | |
| $6,323.81 | $6,594.72 | $6,300.45 | $6,591.16 | +4.23% | |
| $6,591.18 | $6,622.16 | $6,322.44 | $6,405.71 | -2.81% | |
| $6,405.74 | $6,560.88 | $6,330.56 | $6,502.18 | +1.51% | |
| $6,502.24 | $6,537.54 | $6,248.39 | $6,269.90 | -3.57% | |
| $6,270.09 | $6,506.69 | $6,259.81 | $6,491.11 | +3.53% | |
| $6,491.09 | $6,890.79 | $6,264.34 | $6,366.13 | -1.93% | |
| $6,366.14 | $6,575.28 | $6,356.96 | $6,538.95 | +2.71% | |
| $6,539.13 | $6,736.83 | $6,481.76 | $6,708.96 | +2.60% | |
| $6,708.94 | $6,808.89 | $6,684.19 | $6,749.56 | +0.61% | |
| $6,749.71 | $6,793.17 | $6,588.48 | $6,720.60 | -0.43% | |
| $6,720.60 | $6,944.21 | $6,674.84 | $6,915.73 | +2.90% | |
| $6,915.92 | $7,136.71 | $6,877.20 | $7,091.38 | +2.54% | |
| $7,091.38 | $7,137.47 | $6,944.76 | $7,052.00 | -0.56% | |
| $7,051.61 | $7,072.64 | $6,818.69 | $6,998.76 | -0.75% | |
| $6,998.76 | $7,096.73 | $6,903.08 | $7,026.96 | +0.40% |
Bitcoin price in July 2018
Bitcoin opened July 2018 at $6,385.43, reached a monthly high of $8,485.71 and a low of $5,537.86, and closed at $7,735.30 — a +21.14%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $6,385.43 | $6,429.50 | $6,262.72 | $6,339.04 | -0.73% | |
| $6,342.69 | $6,673.71 | $5,537.86 | $6,615.66 | +4.36% | |
| $6,616.60 | $6,670.30 | $6,473.48 | $6,509.58 | -1.60% | |
| $6,508.43 | $6,777.97 | $6,411.13 | $6,590.06 | +1.24% | |
| $6,589.77 | $6,691.32 | $6,448.23 | $6,534.81 | -0.84% | |
| $6,534.81 | $6,633.44 | $6,458.14 | $6,602.02 | +1.03% | |
| $6,602.03 | $6,814.42 | $6,518.23 | $6,758.08 | +2.36% | |
| $6,758.08 | $6,782.85 | $6,684.15 | $6,707.38 | -0.75% | |
| $6,707.46 | $6,803.10 | $6,625.58 | $6,668.84 | -0.57% | |
| $6,668.84 | $6,683.61 | $6,277.23 | $6,306.85 | -5.43% | |
| $6,306.87 | $6,405.59 | $6,293.68 | $6,394.36 | +1.39% | |
| $6,394.36 | $6,394.93 | $6,084.00 | $6,253.60 | -2.20% | |
| $6,253.66 | $6,349.21 | $6,131.54 | $6,229.83 | -0.38% | |
| $6,229.61 | $6,332.46 | $6,190.18 | $6,268.75 | +0.62% | |
| $6,268.32 | $6,401.50 | $6,245.75 | $6,364.26 | +1.52% | |
| $6,364.26 | $6,761.84 | $6,349.83 | $6,740.55 | +5.91% | |
| $6,740.54 | $7,476.24 | $6,677.56 | $7,326.70 | +8.70% | |
| $7,326.76 | $7,590.65 | $7,253.71 | $7,383.39 | +0.77% | |
| $7,383.39 | $7,563.70 | $7,289.90 | $7,477.50 | +1.27% | |
| $7,477.10 | $7,676.55 | $7,279.34 | $7,333.93 | -1.92% | |
| $7,333.93 | $7,453.07 | $7,220.37 | $7,405.40 | +0.97% | |
| $7,405.40 | $7,569.28 | $7,345.25 | $7,398.64 | -0.09% | |
| $7,398.64 | $7,798.59 | $7,376.66 | $7,718.00 | +4.32% | |
| $7,718.00 | $8,485.71 | $7,692.16 | $8,395.82 | +8.78% | |
| $8,395.81 | $8,481.11 | $8,061.07 | $8,170.23 | -2.69% | |
| $8,170.37 | $8,302.24 | $7,862.67 | $7,937.25 | -2.85% | |
| $7,937.10 | $8,278.01 | $7,806.25 | $8,182.89 | +3.09% | |
| $8,182.88 | $8,238.04 | $8,070.04 | $8,230.87 | +0.59% | |
| $8,230.82 | $8,291.55 | $8,123.53 | $8,216.78 | -0.17% | |
| $8,216.70 | $8,273.61 | $7,867.44 | $8,176.06 | -0.50% | |
| $8,176.08 | $8,176.27 | $7,663.70 | $7,735.30 | -5.39% |
Bitcoin price in June 2018
Bitcoin opened June 2018 at $7,501.74, reached a monthly high of $7,774.96 and a low of $5,782.13, and closed at $6,385.38 — a -14.88%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $7,501.74 | $7,614.66 | $7,370.27 | $7,530.55 | +0.38% | |
| $7,530.55 | $7,697.34 | $7,467.79 | $7,643.26 | +1.50% | |
| $7,643.26 | $7,774.96 | $7,606.76 | $7,719.75 | +1.00% | |
| $7,719.73 | $7,760.73 | $7,469.21 | $7,503.20 | -2.81% | |
| $7,503.32 | $7,672.70 | $7,394.97 | $7,629.40 | +1.68% | |
| $7,629.40 | $7,701.35 | $7,504.98 | $7,661.79 | +0.42% | |
| $7,661.79 | $7,755.92 | $7,651.13 | $7,700.11 | +0.50% | |
| $7,700.40 | $7,709.61 | $7,559.50 | $7,627.52 | -0.94% | |
| $7,627.56 | $7,691.74 | $7,495.72 | $7,513.69 | -1.49% | |
| $7,513.76 | $7,514.04 | $6,661.98 | $6,773.72 | -9.85% | |
| $6,773.72 | $6,913.85 | $6,652.89 | $6,887.37 | +1.68% | |
| $6,887.43 | $6,888.33 | $6,462.61 | $6,556.94 | -4.80% | |
| $6,556.94 | $6,623.00 | $6,140.63 | $6,310.43 | -3.76% | |
| $6,310.43 | $6,719.44 | $6,286.23 | $6,643.26 | +5.27% | |
| $6,643.63 | $6,667.23 | $6,380.69 | $6,396.71 | -3.71% | |
| $6,396.71 | $6,569.15 | $6,345.99 | $6,503.10 | +1.66% | |
| $6,503.10 | $6,585.77 | $6,446.38 | $6,457.78 | -0.70% | |
| $6,457.78 | $6,802.03 | $6,401.41 | $6,714.82 | +3.98% | |
| $6,714.56 | $6,839.60 | $6,672.20 | $6,741.28 | +0.39% | |
| $6,741.28 | $6,817.90 | $6,569.96 | $6,761.27 | +0.30% | |
| $6,761.27 | $6,790.08 | $6,687.66 | $6,720.64 | -0.60% | |
| $6,720.64 | $6,731.51 | $5,941.32 | $6,051.47 | -9.96% | |
| $6,051.47 | $6,257.88 | $6,033.20 | $6,166.54 | +1.90% | |
| $6,166.36 | $6,254.02 | $5,782.13 | $6,157.78 | -0.14% | |
| $6,157.78 | $6,344.45 | $6,095.25 | $6,260.35 | +1.67% | |
| $6,260.40 | $6,286.36 | $6,067.49 | $6,088.39 | -2.75% | |
| $6,092.26 | $6,192.11 | $6,021.69 | $6,141.57 | +0.87% | |
| $6,141.57 | $6,172.23 | $5,844.26 | $5,871.28 | -4.40% | |
| $5,870.81 | $6,286.67 | $5,813.02 | $6,203.80 | +5.66% | |
| $6,203.81 | $6,503.33 | $6,194.51 | $6,385.38 | +2.93% |
Bitcoin price in May 2018
Bitcoin opened May 2018 at $9,248.25, reached a monthly high of $9,968.85 and a low of $7,069.01, and closed at $7,502.15 — a -18.88%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $9,248.25 | $9,251.66 | $8,851.10 | $9,077.28 | -1.85% | |
| $9,077.28 | $9,271.62 | $8,993.82 | $9,232.19 | +1.71% | |
| $9,232.19 | $9,817.19 | $9,172.28 | $9,745.04 | +5.56% | |
| $9,746.26 | $9,785.15 | $9,547.21 | $9,699.61 | -0.47% | |
| $9,700.37 | $9,968.85 | $9,687.09 | $9,845.90 | +1.51% | |
| $9,846.44 | $9,936.96 | $9,441.93 | $9,644.92 | -2.04% | |
| $9,643.99 | $9,662.23 | $9,202.13 | $9,377.81 | -2.77% | |
| $9,377.08 | $9,472.09 | $9,063.07 | $9,196.13 | -1.94% | |
| $9,196.13 | $9,373.46 | $8,987.27 | $9,321.16 | +1.36% | |
| $9,321.52 | $9,393.95 | $9,017.13 | $9,032.22 | -3.10% | |
| $9,032.22 | $9,032.27 | $8,363.50 | $8,421.00 | -6.77% | |
| $8,420.82 | $8,653.80 | $8,225.97 | $8,486.67 | +0.78% | |
| $8,488.07 | $8,773.96 | $8,350.91 | $8,709.46 | +2.63% | |
| $8,709.46 | $8,883.00 | $8,312.72 | $8,672.90 | -0.42% | |
| $8,672.88 | $8,848.69 | $8,441.25 | $8,480.16 | -2.22% | |
| $8,480.16 | $8,501.65 | $8,119.17 | $8,344.78 | -1.60% | |
| $8,342.69 | $8,476.45 | $8,015.77 | $8,071.04 | -3.28% | |
| $8,071.04 | $8,280.45 | $7,940.35 | $8,247.91 | +2.19% | |
| $8,247.91 | $8,397.27 | $8,160.80 | $8,249.24 | +0.02% | |
| $8,249.24 | $8,591.45 | $8,181.46 | $8,533.00 | +3.44% | |
| $8,533.22 | $8,585.85 | $8,347.88 | $8,419.65 | -1.33% | |
| $8,419.67 | $8,428.60 | $7,962.43 | $7,992.75 | -5.07% | |
| $7,992.75 | $8,031.63 | $7,460.66 | $7,505.77 | -6.09% | |
| $7,505.77 | $7,729.48 | $7,283.77 | $7,584.74 | +1.05% | |
| $7,584.78 | $7,652.37 | $7,347.96 | $7,475.36 | -1.44% | |
| $7,475.36 | $7,626.69 | $7,314.71 | $7,355.06 | -1.61% | |
| $7,355.06 | $7,420.07 | $7,256.67 | $7,362.23 | +0.10% | |
| $7,362.23 | $7,455.55 | $7,092.91 | $7,118.88 | -3.31% | |
| $7,118.88 | $7,533.03 | $7,069.01 | $7,474.75 | +5.00% | |
| $7,474.75 | $7,571.08 | $7,295.78 | $7,393.02 | -1.09% | |
| $7,393.02 | $7,608.87 | $7,349.52 | $7,502.15 | +1.48% |
Bitcoin price in April 2018
Bitcoin opened April 2018 at $6,943.77, reached a monthly high of $9,765.23 and a low of $6,463.54, and closed at $9,248.45 — a +33.19%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $6,943.77 | $7,056.22 | $6,463.54 | $6,835.84 | -1.55% | |
| $6,835.58 | $8,218.66 | $6,792.30 | $7,074.60 | +3.49% | |
| $7,074.65 | $7,528.97 | $7,039.88 | $7,434.30 | +5.08% | |
| $7,434.30 | $7,442.42 | $6,727.09 | $6,815.50 | -8.32% | |
| $6,815.50 | $6,933.66 | $6,602.38 | $6,790.45 | -0.37% | |
| $6,790.45 | $6,869.53 | $6,526.67 | $6,634.86 | -2.29% | |
| $6,634.86 | $7,083.85 | $6,624.47 | $6,917.20 | +4.26% | |
| $6,917.20 | $7,132.03 | $6,911.02 | $7,049.92 | +1.92% | |
| $7,049.92 | $7,204.28 | $6,633.69 | $6,789.53 | -3.69% | |
| $6,789.53 | $6,922.84 | $6,676.72 | $6,871.07 | +1.20% | |
| $6,871.07 | $6,999.37 | $6,839.16 | $6,977.13 | +1.54% | |
| $6,977.04 | $8,051.95 | $6,791.33 | $7,927.73 | +13.62% | |
| $7,927.73 | $8,237.16 | $7,758.80 | $7,899.11 | -0.36% | |
| $7,898.74 | $8,195.34 | $7,841.19 | $8,022.51 | +1.56% | |
| $8,022.51 | $8,437.03 | $8,021.04 | $8,376.73 | +4.42% | |
| $8,376.73 | $8,430.93 | $7,929.24 | $8,079.77 | -3.55% | |
| $8,079.77 | $8,187.60 | $7,858.12 | $7,921.63 | -1.96% | |
| $7,921.65 | $8,246.57 | $7,908.92 | $8,189.96 | +3.39% | |
| $8,189.92 | $8,321.01 | $8,136.42 | $8,301.82 | +1.37% | |
| $8,301.82 | $8,945.14 | $8,243.49 | $8,877.08 | +6.93% | |
| $8,877.15 | $9,047.82 | $8,631.18 | $8,935.72 | +0.66% | |
| $8,935.85 | $9,043.98 | $8,788.44 | $8,823.36 | -1.26% | |
| $8,823.46 | $9,025.73 | $8,804.20 | $8,968.25 | +1.64% | |
| $8,967.86 | $9,741.91 | $8,957.68 | $9,655.77 | +7.67% | |
| $9,657.69 | $9,765.23 | $8,757.06 | $8,873.62 | -8.10% | |
| $8,873.57 | $9,315.13 | $8,669.38 | $9,282.12 | +4.60% | |
| $9,289.01 | $9,385.87 | $8,923.48 | $8,938.47 | -3.70% | |
| $8,938.47 | $9,435.90 | $8,892.52 | $9,351.47 | +4.62% | |
| $9,349.94 | $9,552.67 | $9,189.07 | $9,407.04 | +0.59% | |
| $9,407.35 | $9,459.81 | $9,133.60 | $9,248.45 | -1.69% |
Bitcoin price in March 2018
Bitcoin opened March 2018 at $10,334.44, reached a monthly high of $11,694.15 and a low of $6,595.26, and closed at $6,943.77 — a -32.81%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $10,334.44 | $11,090.30 | $10,247.56 | $10,929.37 | +5.76% | |
| $10,929.37 | $11,191.94 | $10,801.45 | $11,043.12 | +1.04% | |
| $11,043.12 | $11,530.66 | $11,043.12 | $11,465.36 | +3.82% | |
| $11,465.36 | $11,539.79 | $11,084.01 | $11,504.42 | +0.34% | |
| $11,503.94 | $11,694.15 | $11,431.55 | $11,440.73 | -0.55% | |
| $11,440.33 | $11,441.65 | $10,589.28 | $10,735.45 | -6.16% | |
| $10,735.45 | $10,913.70 | $9,470.73 | $9,928.56 | -7.52% | |
| $9,928.56 | $10,119.21 | $9,086.85 | $9,316.72 | -6.16% | |
| $9,316.77 | $9,433.38 | $8,393.45 | $9,252.76 | -0.69% | |
| $9,252.76 | $9,518.62 | $8,727.43 | $8,797.27 | -4.92% | |
| $8,797.27 | $9,735.64 | $8,484.32 | $9,544.84 | +8.50% | |
| $9,543.98 | $9,907.41 | $8,796.52 | $9,142.15 | -4.22% | |
| $9,142.27 | $9,486.12 | $8,856.65 | $9,160.12 | +0.20% | |
| $9,160.12 | $9,360.66 | $7,966.94 | $8,217.70 | -10.29% | |
| $8,216.22 | $8,432.12 | $7,698.47 | $8,268.41 | +0.62% | |
| $8,267.95 | $8,616.63 | $7,924.11 | $8,283.23 | +0.18% | |
| $8,283.23 | $8,360.64 | $7,765.41 | $7,883.45 | -4.83% | |
| $7,882.67 | $8,299.86 | $7,318.46 | $8,215.40 | +4.21% | |
| $8,215.50 | $8,725.60 | $8,129.66 | $8,623.14 | +4.96% | |
| $8,623.14 | $9,056.23 | $8,339.80 | $8,920.71 | +3.45% | |
| $8,920.53 | $9,184.51 | $8,778.69 | $8,911.35 | -0.10% | |
| $8,911.37 | $9,107.00 | $8,500.88 | $8,724.98 | -2.09% | |
| $8,724.98 | $8,935.88 | $8,307.58 | $8,934.80 | +2.40% | |
| $8,935.51 | $9,036.23 | $8,515.53 | $8,548.06 | -4.33% | |
| $8,548.39 | $8,690.36 | $8,395.85 | $8,472.84 | -0.88% | |
| $8,472.56 | $8,521.04 | $7,869.27 | $8,152.20 | -3.78% | |
| $8,152.18 | $8,226.24 | $7,752.30 | $7,808.48 | -4.22% | |
| $7,808.42 | $8,117.79 | $7,752.60 | $7,959.78 | +1.94% | |
| $7,959.78 | $7,983.77 | $6,927.11 | $7,106.62 | -10.72% | |
| $7,106.62 | $7,280.27 | $6,595.26 | $6,853.76 | -3.56% | |
| $6,853.75 | $7,228.40 | $6,806.34 | $6,943.77 | +1.31% |
Bitcoin price in February 2018
Bitcoin opened February 2018 at $10,226.86, reached a monthly high of $11,802.23 and a low of $5,968.36, and closed at $10,334.44 — a +1.05%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $10,226.86 | $10,280.84 | $8,726.95 | $9,114.72 | -10.87% | |
| $9,114.73 | $9,147.93 | $7,786.20 | $8,870.82 | -2.68% | |
| $8,872.87 | $9,504.37 | $8,194.68 | $9,251.27 | +4.29% | |
| $9,251.27 | $9,400.99 | $7,889.83 | $8,218.05 | -11.17% | |
| $8,218.05 | $8,391.29 | $6,627.31 | $6,937.08 | -15.59% | |
| $6,936.43 | $7,932.38 | $5,968.36 | $7,701.25 | +11.02% | |
| $7,701.25 | $8,572.68 | $7,208.86 | $7,592.72 | -1.41% | |
| $7,593.78 | $8,643.94 | $7,590.48 | $8,260.69 | +8.80% | |
| $8,259.26 | $8,743.20 | $7,775.36 | $8,696.83 | +5.28% | |
| $8,696.83 | $9,081.49 | $8,176.25 | $8,569.29 | -1.47% | |
| $8,569.32 | $8,573.35 | $7,862.31 | $8,084.61 | -5.66% | |
| $8,084.61 | $8,997.34 | $8,084.41 | $8,911.27 | +10.23% | |
| $8,911.17 | $8,955.15 | $8,379.35 | $8,544.69 | -4.11% | |
| $8,544.69 | $9,508.22 | $8,542.98 | $9,485.64 | +11.01% | |
| $9,485.64 | $10,223.58 | $9,363.38 | $10,033.75 | +5.78% | |
| $10,033.75 | $10,303.14 | $9,720.38 | $10,188.73 | +1.54% | |
| $10,188.73 | $11,119.45 | $10,074.07 | $11,097.21 | +8.92% | |
| $11,097.21 | $11,288.34 | $10,161.01 | $10,417.23 | -6.13% | |
| $10,418.12 | $11,265.96 | $10,336.32 | $11,182.28 | +7.34% | |
| $11,182.28 | $11,802.23 | $11,130.95 | $11,256.43 | +0.66% | |
| $11,256.78 | $11,295.58 | $10,256.21 | $10,481.66 | -6.88% | |
| $10,481.66 | $10,941.57 | $9,757.19 | $9,847.96 | -6.05% | |
| $9,847.96 | $10,420.67 | $9,604.00 | $10,175.51 | +3.33% | |
| $10,175.51 | $10,528.00 | $9,396.54 | $9,705.73 | -4.62% | |
| $9,705.73 | $9,873.79 | $9,329.44 | $9,610.11 | -0.99% | |
| $9,610.11 | $10,457.51 | $9,411.82 | $10,326.50 | +7.45% | |
| $10,326.50 | $10,879.38 | $10,154.24 | $10,594.76 | +2.60% | |
| $10,594.76 | $11,067.76 | $10,303.14 | $10,334.44 | -2.46% |
Bitcoin price in January 2018
Bitcoin opened January 2018 at $13,850.49, reached a monthly high of $17,252.85 and a low of $9,205.38, and closed at $10,226.86 — a -26.16%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $13,850.49 | $13,921.53 | $12,877.67 | $13,444.88 | -2.93% | |
| $13,444.88 | $15,306.13 | $12,934.16 | $14,754.13 | +9.74% | |
| $14,754.09 | $15,435.01 | $14,579.71 | $15,156.62 | +2.73% | |
| $15,156.49 | $15,408.66 | $14,244.67 | $15,180.08 | +0.15% | |
| $15,180.08 | $17,126.95 | $14,832.36 | $16,954.78 | +11.69% | |
| $16,954.76 | $17,252.85 | $16,286.57 | $17,172.30 | +1.28% | |
| $17,174.50 | $17,184.81 | $15,791.13 | $16,228.16 | -5.50% | |
| $16,228.26 | $16,302.92 | $13,902.31 | $14,976.17 | -7.71% | |
| $14,976.17 | $15,390.28 | $14,221.55 | $14,468.50 | -3.39% | |
| $14,468.09 | $14,919.49 | $13,450.54 | $14,919.49 | +3.12% | |
| $14,920.36 | $14,979.96 | $12,825.95 | $13,308.06 | -10.80% | |
| $13,308.06 | $14,129.08 | $12,851.91 | $13,841.19 | +4.01% | |
| $13,841.19 | $14,595.04 | $13,830.28 | $14,243.12 | +2.90% | |
| $14,244.12 | $14,415.67 | $13,031.91 | $13,638.63 | -4.24% | |
| $13,638.63 | $14,355.82 | $13,416.71 | $13,631.98 | -0.05% | |
| $13,634.60 | $13,648.84 | $10,032.69 | $11,282.49 | -17.24% | |
| $11,282.49 | $11,736.30 | $9,205.38 | $11,162.70 | -1.06% | |
| $11,162.70 | $12,018.43 | $10,642.33 | $11,175.52 | +0.11% | |
| $11,175.52 | $11,780.49 | $10,867.18 | $11,521.76 | +3.10% | |
| $11,521.82 | $13,031.04 | $11,502.11 | $12,783.94 | +10.95% | |
| $12,783.54 | $12,787.35 | $11,101.73 | $11,549.93 | -9.65% | |
| $11,549.98 | $11,913.74 | $10,067.76 | $10,814.52 | -6.37% | |
| $10,814.52 | $11,388.52 | $9,980.50 | $10,858.23 | +0.40% | |
| $10,853.78 | $11,531.60 | $10,506.55 | $11,429.02 | +5.26% | |
| $11,428.11 | $11,741.92 | $10,930.34 | $11,175.87 | -2.21% | |
| $11,175.87 | $11,656.54 | $10,346.86 | $11,104.20 | -0.64% | |
| $11,104.34 | $11,638.69 | $10,879.20 | $11,459.71 | +3.20% | |
| $11,460.39 | $12,064.19 | $11,407.94 | $11,767.74 | +2.69% | |
| $11,767.74 | $11,860.29 | $11,089.52 | $11,233.95 | -4.54% | |
| $11,234.32 | $11,263.70 | $9,871.21 | $10,107.26 | -10.03% | |
| $10,107.40 | $10,377.96 | $9,698.13 | $10,226.86 | +1.18% |
Bitcoin in 2017
Bitcoin price in December 2017
Bitcoin opened December 2017 at $9,947.08, reached a monthly high of $19,870.62 and a low of $9,420.93, and closed at $13,850.40 — a +39.24%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $9,947.08 | $10,942.80 | $9,420.93 | $10,861.47 | +9.20% | |
| $10,861.47 | $11,175.23 | $10,715.55 | $10,912.73 | +0.47% | |
| $10,912.72 | $11,851.09 | $10,578.43 | $11,246.21 | +3.06% | |
| $11,244.20 | $11,624.63 | $10,917.81 | $11,623.91 | +3.36% | |
| $11,624.37 | $11,901.87 | $11,486.13 | $11,667.13 | +0.37% | |
| $11,667.13 | $13,843.20 | $11,661.76 | $13,749.57 | +17.85% | |
| $13,750.09 | $16,879.26 | $13,401.61 | $16,850.31 | +22.55% | |
| $16,867.98 | $17,294.85 | $13,906.10 | $16,047.61 | -4.76% | |
| $16,048.18 | $16,313.18 | $13,151.47 | $14,843.42 | -7.50% | |
| $14,839.98 | $15,783.20 | $13,031.00 | $15,059.60 | +1.46% | |
| $15,060.45 | $17,399.18 | $15,024.56 | $16,732.47 | +11.11% | |
| $16,733.29 | $17,560.65 | $16,254.53 | $17,083.90 | +2.10% | |
| $17,083.90 | $17,267.96 | $15,669.86 | $16,286.82 | -4.67% | |
| $16,286.82 | $16,941.08 | $16,023.64 | $16,467.91 | +1.11% | |
| $16,467.91 | $17,987.03 | $16,442.20 | $17,604.85 | +6.90% | |
| $17,594.08 | $19,587.70 | $17,318.54 | $19,345.49 | +9.89% | |
| $19,346.60 | $19,870.62 | $18,750.91 | $19,065.71 | -1.45% | |
| $19,065.71 | $19,221.10 | $18,114.42 | $18,972.32 | -0.49% | |
| $18,971.19 | $19,021.97 | $16,812.80 | $17,523.70 | -7.64% | |
| $17,521.73 | $17,813.60 | $15,642.69 | $16,461.97 | -6.06% | |
| $16,461.09 | $17,301.83 | $14,952.98 | $15,632.12 | -5.04% | |
| $15,632.12 | $15,823.72 | $10,875.71 | $13,664.97 | -12.58% | |
| $13,664.97 | $15,493.23 | $13,356.07 | $14,396.46 | +5.35% | |
| $14,396.63 | $14,413.72 | $12,166.45 | $13,789.95 | -4.21% | |
| $13,789.95 | $14,467.43 | $13,010.71 | $13,833.49 | +0.32% | |
| $13,830.19 | $16,094.67 | $13,748.49 | $15,756.56 | +13.90% | |
| $15,757.02 | $16,514.59 | $14,534.66 | $15,416.64 | -2.16% | |
| $15,416.34 | $15,505.51 | $13,466.07 | $14,398.70 | -6.60% | |
| $14,398.45 | $15,109.81 | $13,951.08 | $14,392.57 | -0.04% | |
| $14,392.14 | $14,461.46 | $11,962.09 | $12,531.52 | -12.93% | |
| $12,532.38 | $14,241.82 | $12,359.43 | $13,850.40 | +10.52% |
Bitcoin price in November 2017
Bitcoin opened November 2017 at $6,449.10, reached a monthly high of $11,417.84 and a low of $5,493.64, and closed at $9,946.76 — a +54.23%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $6,449.10 | $6,738.74 | $6,355.00 | $6,737.78 | +4.44% | |
| $6,737.78 | $7,339.91 | $6,737.77 | $7,024.81 | +4.26% | |
| $7,024.81 | $7,445.62 | $6,938.93 | $7,152.12 | +1.81% | |
| $7,146.98 | $7,492.24 | $6,957.84 | $7,363.80 | +2.96% | |
| $7,363.80 | $7,599.44 | $7,284.33 | $7,389.55 | +0.35% | |
| $7,389.55 | $7,429.70 | $6,934.73 | $6,959.23 | -5.82% | |
| $6,959.27 | $7,222.37 | $6,957.80 | $7,102.75 | +2.06% | |
| $7,102.23 | $7,869.10 | $7,026.97 | $7,444.36 | +4.81% | |
| $7,444.36 | $7,457.12 | $7,040.83 | $7,129.59 | -4.23% | |
| $7,129.59 | $7,318.97 | $6,406.05 | $6,565.80 | -7.91% | |
| $6,565.80 | $6,821.50 | $6,197.87 | $6,339.86 | -3.44% | |
| $6,339.87 | $6,490.53 | $5,493.64 | $5,878.13 | -7.28% | |
| $5,878.09 | $6,760.15 | $5,828.34 | $6,522.45 | +10.96% | |
| $6,522.45 | $6,728.59 | $6,419.18 | $6,597.06 | +1.14% | |
| $6,597.06 | $7,330.06 | $6,596.94 | $7,283.22 | +10.40% | |
| $7,283.02 | $7,964.64 | $7,119.17 | $7,853.68 | +7.83% | |
| $7,853.68 | $8,000.19 | $7,534.70 | $7,699.95 | -1.96% | |
| $7,699.95 | $7,857.52 | $7,458.90 | $7,780.91 | +1.05% | |
| $7,781.02 | $8,100.87 | $7,675.41 | $8,042.64 | +3.36% | |
| $8,042.64 | $8,294.12 | $7,947.28 | $8,244.69 | +2.51% | |
| $8,245.87 | $8,368.36 | $7,819.06 | $8,099.97 | -1.76% | |
| $8,099.92 | $8,304.37 | $8,091.63 | $8,234.55 | +1.66% | |
| $8,234.50 | $8,266.55 | $8,012.35 | $8,013.41 | -2.69% | |
| $8,013.38 | $8,332.94 | $7,900.17 | $8,200.80 | +2.34% | |
| $8,203.45 | $8,761.98 | $8,153.70 | $8,754.69 | +6.75% | |
| $8,754.62 | $9,474.62 | $8,746.56 | $9,318.42 | +6.44% | |
| $9,318.42 | $9,733.61 | $9,316.84 | $9,733.20 | +4.45% | |
| $9,732.63 | $9,969.58 | $9,638.20 | $9,906.04 | +1.78% | |
| $9,906.04 | $11,417.84 | $8,938.70 | $9,837.86 | -0.69% | |
| $9,848.05 | $10,689.06 | $9,023.77 | $9,946.76 | +1.11% |
Bitcoin price in October 2017
Bitcoin opened October 2017 at $4,360.62, reached a monthly high of $6,467.20 and a low of $4,143.35, and closed at $6,451.24 — a +47.94%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $4,360.62 | $4,412.62 | $4,258.32 | $4,403.09 | +0.97% | |
| $4,403.09 | $4,477.38 | $4,364.67 | $4,401.32 | -0.04% | |
| $4,401.32 | $4,435.99 | $4,230.73 | $4,314.18 | -1.98% | |
| $4,314.18 | $4,355.29 | $4,183.57 | $4,218.66 | -2.21% | |
| $4,218.66 | $4,365.76 | $4,143.35 | $4,321.44 | +2.44% | |
| $4,321.44 | $4,422.15 | $4,296.93 | $4,371.94 | +1.17% | |
| $4,371.94 | $4,472.92 | $4,319.48 | $4,435.81 | +1.46% | |
| $4,435.81 | $4,622.87 | $4,419.36 | $4,611.70 | +3.97% | |
| $4,611.70 | $4,875.38 | $4,556.15 | $4,777.49 | +3.59% | |
| $4,777.49 | $4,930.00 | $4,722.81 | $4,763.36 | -0.30% | |
| $4,763.36 | $4,874.89 | $4,718.60 | $4,824.20 | +1.28% | |
| $4,824.20 | $5,432.63 | $4,814.98 | $5,432.62 | +12.61% | |
| $5,432.62 | $5,852.78 | $5,391.97 | $5,637.26 | +3.77% | |
| $5,637.26 | $5,839.62 | $5,568.86 | $5,824.71 | +3.33% | |
| $5,824.71 | $5,862.69 | $5,448.22 | $5,688.14 | -2.34% | |
| $5,677.35 | $5,795.33 | $5,576.10 | $5,759.33 | +1.25% | |
| $5,759.25 | $5,773.32 | $5,521.09 | $5,598.58 | -2.79% | |
| $5,598.58 | $5,601.30 | $5,114.87 | $5,575.83 | -0.41% | |
| $5,576.71 | $5,737.41 | $5,517.62 | $5,698.65 | +2.20% | |
| $5,698.62 | $6,075.32 | $5,611.39 | $5,993.11 | +5.17% | |
| $5,993.11 | $6,187.20 | $5,874.54 | $6,006.65 | +0.23% | |
| $6,006.65 | $6,070.56 | $5,722.98 | $5,982.86 | -0.40% | |
| $5,982.86 | $6,048.98 | $5,644.22 | $5,903.61 | -1.32% | |
| $5,903.61 | $5,904.63 | $5,463.41 | $5,513.08 | -6.62% | |
| $5,513.08 | $5,747.96 | $5,375.64 | $5,734.00 | +4.01% | |
| $5,734.00 | $5,970.40 | $5,689.92 | $5,887.61 | +2.68% | |
| $5,887.62 | $5,997.83 | $5,692.32 | $5,764.56 | -2.09% | |
| $5,764.56 | $5,871.04 | $5,654.80 | $5,726.61 | -0.66% | |
| $5,726.61 | $6,295.43 | $5,679.37 | $6,147.52 | +7.35% | |
| $6,147.70 | $6,226.18 | $6,018.97 | $6,124.28 | -0.38% | |
| $6,124.28 | $6,467.20 | $6,090.83 | $6,451.24 | +5.34% |
Bitcoin price in September 2017
Bitcoin opened September 2017 at $4,735.11, reached a monthly high of $4,976.52 and a low of $2,979.88, and closed at $4,360.62 — a -7.91%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $4,735.11 | $4,925.23 | $4,690.17 | $4,921.85 | +3.94% | |
| $4,921.85 | $4,976.52 | $4,448.64 | $4,573.80 | -7.07% | |
| $4,573.80 | $4,719.78 | $4,397.74 | $4,612.92 | +0.86% | |
| $4,612.92 | $4,621.01 | $4,098.58 | $4,267.45 | -7.49% | |
| $4,267.45 | $4,496.67 | $4,004.62 | $4,409.08 | +3.32% | |
| $4,409.08 | $4,660.04 | $4,401.53 | $4,618.71 | +4.75% | |
| $4,618.71 | $4,690.55 | $4,493.20 | $4,635.60 | +0.37% | |
| $4,635.60 | $4,699.59 | $4,130.88 | $4,326.45 | -6.67% | |
| $4,326.45 | $4,402.15 | $4,185.33 | $4,335.13 | +0.20% | |
| $4,335.13 | $4,338.08 | $4,032.15 | $4,245.89 | -2.06% | |
| $4,245.89 | $4,364.42 | $4,134.62 | $4,217.90 | -0.66% | |
| $4,217.90 | $4,387.76 | $4,074.97 | $4,158.92 | -1.40% | |
| $4,158.92 | $4,174.58 | $3,752.01 | $3,870.29 | -6.94% | |
| $3,870.29 | $3,930.69 | $3,218.98 | $3,243.08 | -16.21% | |
| $3,243.08 | $3,824.43 | $2,979.88 | $3,713.76 | +14.51% | |
| $3,713.76 | $3,893.67 | $3,551.83 | $3,698.92 | -0.40% | |
| $3,698.92 | $3,796.56 | $3,485.83 | $3,689.61 | -0.25% | |
| $3,689.61 | $4,122.75 | $3,689.00 | $4,100.28 | +11.13% | |
| $4,100.28 | $4,120.71 | $3,852.22 | $3,907.96 | -4.69% | |
| $3,907.96 | $4,053.04 | $3,846.76 | $3,882.16 | -0.66% | |
| $3,882.16 | $3,912.79 | $3,576.54 | $3,617.27 | -6.82% | |
| $3,617.27 | $3,753.51 | $3,505.81 | $3,600.83 | -0.45% | |
| $3,600.83 | $3,813.39 | $3,563.18 | $3,788.02 | +5.20% | |
| $3,788.02 | $3,790.89 | $3,633.88 | $3,667.52 | -3.18% | |
| $3,667.52 | $3,971.50 | $3,665.67 | $3,932.83 | +7.23% | |
| $3,932.83 | $3,982.31 | $3,858.75 | $3,892.70 | -1.02% | |
| $3,892.70 | $4,232.35 | $3,882.08 | $4,212.20 | +8.21% | |
| $4,212.20 | $4,274.64 | $4,112.88 | $4,195.65 | -0.39% | |
| $4,195.65 | $4,237.51 | $4,030.37 | $4,172.79 | -0.54% | |
| $4,172.79 | $4,383.27 | $4,164.25 | $4,360.62 | +4.50% |
Bitcoin price in August 2017
Bitcoin opened August 2017 at $2,883.27, reached a monthly high of $4,765.07 and a low of $2,659.62, and closed at $4,735.11 — a +64.23%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $2,883.27 | $2,946.02 | $2,659.62 | $2,746.99 | -4.73% | |
| $2,746.99 | $2,773.80 | $2,668.87 | $2,720.53 | -0.96% | |
| $2,720.53 | $2,822.88 | $2,717.62 | $2,809.99 | +3.29% | |
| $2,809.99 | $2,892.67 | $2,779.51 | $2,878.49 | +2.44% | |
| $2,878.49 | $3,344.01 | $2,875.91 | $3,262.80 | +13.35% | |
| $3,262.80 | $3,295.07 | $3,166.52 | $3,232.03 | -0.94% | |
| $3,232.03 | $3,425.13 | $3,198.51 | $3,401.91 | +5.26% | |
| $3,401.91 | $3,494.87 | $3,357.15 | $3,429.38 | +0.81% | |
| $3,429.38 | $3,437.15 | $3,251.03 | $3,348.79 | -2.35% | |
| $3,348.79 | $3,453.84 | $3,322.92 | $3,425.67 | +2.30% | |
| $3,425.67 | $3,706.48 | $3,409.79 | $3,654.37 | +6.68% | |
| $3,654.37 | $3,967.26 | $3,611.36 | $3,871.62 | +5.94% | |
| $3,871.62 | $4,189.42 | $3,847.31 | $4,062.60 | +4.93% | |
| $4,062.60 | $4,336.71 | $3,978.95 | $4,327.94 | +6.53% | |
| $4,327.94 | $4,436.48 | $3,837.13 | $4,161.66 | -3.84% | |
| $4,161.66 | $4,398.06 | $3,938.62 | $4,387.40 | +5.42% | |
| $4,387.40 | $4,487.50 | $4,194.10 | $4,278.92 | -2.47% | |
| $4,278.92 | $4,362.73 | $3,978.28 | $4,105.37 | -4.06% | |
| $4,105.37 | $4,189.68 | $3,957.46 | $4,150.45 | +1.10% | |
| $4,150.45 | $4,182.29 | $4,034.40 | $4,066.60 | -2.02% | |
| $4,066.60 | $4,097.25 | $3,966.93 | $4,005.10 | -1.51% | |
| $4,005.10 | $4,142.68 | $3,612.21 | $4,089.70 | +2.11% | |
| $4,089.70 | $4,255.62 | $4,070.49 | $4,141.09 | +1.26% | |
| $4,141.09 | $4,364.11 | $4,111.71 | $4,318.35 | +4.28% | |
| $4,318.35 | $4,461.71 | $4,292.63 | $4,364.41 | +1.07% | |
| $4,364.41 | $4,379.28 | $4,263.28 | $4,352.30 | -0.28% | |
| $4,352.30 | $4,408.18 | $4,321.12 | $4,345.75 | -0.15% | |
| $4,345.75 | $4,403.13 | $4,195.23 | $4,390.31 | +1.03% | |
| $4,390.31 | $4,647.83 | $4,350.22 | $4,597.31 | +4.71% | |
| $4,597.31 | $4,644.06 | $4,491.79 | $4,583.02 | -0.31% | |
| $4,583.02 | $4,765.07 | $4,580.13 | $4,735.11 | +3.32% |
Bitcoin price in July 2017
Bitcoin opened July 2017 at $2,480.61, reached a monthly high of $2,932.81 and a low of $1,808.99, and closed at $2,883.27 — a +16.23%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $2,480.61 | $2,529.62 | $2,387.47 | $2,424.61 | -2.26% | |
| $2,424.61 | $2,555.34 | $2,375.86 | $2,536.46 | +4.61% | |
| $2,536.46 | $2,617.48 | $2,506.30 | $2,572.47 | +1.42% | |
| $2,572.47 | $2,658.73 | $2,569.99 | $2,617.32 | +1.74% | |
| $2,617.32 | $2,642.74 | $2,562.04 | $2,627.86 | +0.40% | |
| $2,627.86 | $2,634.84 | $2,581.80 | $2,614.24 | -0.52% | |
| $2,614.24 | $2,617.48 | $2,484.73 | $2,513.88 | -3.84% | |
| $2,513.88 | $2,568.73 | $2,480.62 | $2,564.86 | +2.03% | |
| $2,564.86 | $2,576.73 | $2,509.65 | $2,511.43 | -2.08% | |
| $2,511.43 | $2,530.34 | $2,271.79 | $2,344.02 | -6.67% | |
| $2,344.02 | $2,412.75 | $2,265.48 | $2,324.29 | -0.84% | |
| $2,324.29 | $2,424.82 | $2,262.08 | $2,403.09 | +3.39% | |
| $2,403.09 | $2,436.66 | $2,334.96 | $2,362.44 | -1.69% | |
| $2,362.44 | $2,370.53 | $2,165.36 | $2,234.17 | -5.43% | |
| $2,234.17 | $2,237.13 | $1,974.03 | $1,975.08 | -11.60% | |
| $1,975.08 | $2,044.41 | $1,808.99 | $1,914.09 | -3.09% | |
| $1,914.09 | $2,233.83 | $1,913.79 | $2,233.39 | +16.68% | |
| $2,233.39 | $2,400.74 | $2,164.59 | $2,320.23 | +3.89% | |
| $2,320.23 | $2,412.38 | $2,243.13 | $2,282.58 | -1.62% | |
| $2,282.58 | $2,932.81 | $2,282.11 | $2,866.02 | +25.56% | |
| $2,866.02 | $2,873.96 | $2,622.54 | $2,675.08 | -6.66% | |
| $2,675.08 | $2,876.71 | $2,658.59 | $2,836.53 | +6.04% | |
| $2,836.53 | $2,856.67 | $2,675.65 | $2,756.61 | -2.82% | |
| $2,756.61 | $2,798.89 | $2,715.69 | $2,763.42 | +0.25% | |
| $2,763.42 | $2,779.08 | $2,472.62 | $2,582.58 | -6.54% | |
| $2,582.58 | $2,631.73 | $2,441.54 | $2,559.21 | -0.90% | |
| $2,559.21 | $2,712.92 | $2,547.74 | $2,691.88 | +5.18% | |
| $2,691.88 | $2,843.78 | $2,683.59 | $2,806.75 | +4.27% | |
| $2,806.75 | $2,812.13 | $2,699.42 | $2,733.50 | -2.61% | |
| $2,733.50 | $2,773.06 | $2,621.68 | $2,766.49 | +1.21% | |
| $2,766.49 | $2,916.30 | $2,723.05 | $2,883.27 | +4.22% |
Bitcoin price in June 2017
Bitcoin opened June 2017 at $2,303.34, reached a monthly high of $2,985.06 and a low of $2,125.56, and closed at $2,480.61 — a +7.70%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $2,303.34 | $2,460.84 | $2,303.34 | $2,412.65 | +4.75% | |
| $2,412.65 | $2,493.97 | $2,385.59 | $2,492.60 | +3.31% | |
| $2,492.60 | $2,582.77 | $2,449.95 | $2,545.43 | +2.12% | |
| $2,545.43 | $2,559.79 | $2,478.18 | $2,524.06 | -0.84% | |
| $2,524.06 | $2,705.38 | $2,523.92 | $2,704.96 | +7.17% | |
| $2,704.96 | $2,931.24 | $2,699.68 | $2,870.50 | +6.12% | |
| $2,870.50 | $2,880.95 | $2,626.56 | $2,691.51 | -6.24% | |
| $2,691.51 | $2,808.41 | $2,623.61 | $2,798.78 | +3.99% | |
| $2,798.78 | $2,852.07 | $2,786.07 | $2,811.43 | +0.45% | |
| $2,811.43 | $2,914.19 | $2,807.36 | $2,900.25 | +3.16% | |
| $2,900.25 | $2,977.86 | $2,867.25 | $2,973.45 | +2.52% | |
| $2,973.45 | $2,985.06 | $2,483.63 | $2,656.77 | -10.65% | |
| $2,656.77 | $2,784.77 | $2,647.44 | $2,712.99 | +2.12% | |
| $2,712.99 | $2,803.72 | $2,348.99 | $2,467.27 | -9.06% | |
| $2,467.27 | $2,521.60 | $2,125.56 | $2,442.46 | -1.01% | |
| $2,442.46 | $2,536.42 | $2,335.28 | $2,508.58 | +2.71% | |
| $2,508.58 | $2,690.71 | $2,454.81 | $2,655.10 | +5.84% | |
| $2,655.10 | $2,676.04 | $2,488.59 | $2,539.56 | -4.35% | |
| $2,539.56 | $2,617.75 | $2,518.78 | $2,616.82 | +3.04% | |
| $2,616.82 | $2,800.48 | $2,613.98 | $2,754.38 | +5.26% | |
| $2,754.38 | $2,804.41 | $2,624.35 | $2,677.62 | -2.79% | |
| $2,677.62 | $2,757.32 | $2,623.17 | $2,722.84 | +1.69% | |
| $2,722.84 | $2,759.66 | $2,699.48 | $2,710.37 | -0.46% | |
| $2,710.37 | $2,741.56 | $2,540.35 | $2,590.05 | -4.44% | |
| $2,590.05 | $2,660.66 | $2,472.37 | $2,541.62 | -1.87% | |
| $2,541.62 | $2,584.75 | $2,327.26 | $2,446.05 | -3.76% | |
| $2,446.05 | $2,585.06 | $2,309.63 | $2,583.75 | +5.63% | |
| $2,583.75 | $2,616.95 | $2,490.11 | $2,577.74 | -0.23% | |
| $2,577.74 | $2,605.86 | $2,526.51 | $2,558.37 | -0.75% | |
| $2,558.37 | $2,576.28 | $2,469.54 | $2,480.61 | -3.04% |
Bitcoin price in May 2017
Bitcoin opened May 2017 at $1,351.91, reached a monthly high of $2,781.76 and a low of $1,342.78, and closed at $2,303.34 — a +70.38%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $1,351.91 | $1,448.68 | $1,342.78 | $1,415.81 | +4.73% | |
| $1,415.81 | $1,471.14 | $1,394.83 | $1,445.93 | +2.13% | |
| $1,445.93 | $1,496.39 | $1,424.05 | $1,485.55 | +2.74% | |
| $1,485.55 | $1,609.84 | $1,437.11 | $1,516.76 | +2.10% | |
| $1,516.76 | $1,588.11 | $1,485.01 | $1,507.77 | -0.59% | |
| $1,507.77 | $1,560.42 | $1,503.93 | $1,545.29 | +2.49% | |
| $1,545.29 | $1,572.89 | $1,495.18 | $1,554.45 | +0.59% | |
| $1,554.45 | $1,667.67 | $1,552.86 | $1,664.47 | +7.08% | |
| $1,664.47 | $1,757.39 | $1,619.97 | $1,697.50 | +1.98% | |
| $1,697.50 | $1,766.18 | $1,664.99 | $1,752.31 | +3.23% | |
| $1,752.31 | $1,864.76 | $1,741.54 | $1,819.29 | +3.82% | |
| $1,819.29 | $1,822.51 | $1,641.18 | $1,686.39 | -7.31% | |
| $1,686.39 | $1,770.50 | $1,594.59 | $1,763.74 | +4.59% | |
| $1,763.74 | $1,802.75 | $1,736.13 | $1,772.55 | +0.50% | |
| $1,772.55 | $1,776.65 | $1,656.81 | $1,708.92 | -3.59% | |
| $1,708.92 | $1,752.55 | $1,653.72 | $1,729.34 | +1.19% | |
| $1,729.34 | $1,842.83 | $1,703.97 | $1,801.30 | +4.16% | |
| $1,801.30 | $1,980.49 | $1,791.12 | $1,880.99 | +4.42% | |
| $1,880.99 | $1,969.70 | $1,875.28 | $1,962.00 | +4.31% | |
| $1,962.00 | $2,048.45 | $1,944.40 | $2,040.18 | +3.98% | |
| $2,040.18 | $2,094.94 | $1,980.07 | $2,044.19 | +0.20% | |
| $2,044.19 | $2,264.76 | $1,998.61 | $2,124.41 | +3.92% | |
| $2,124.41 | $2,286.30 | $2,110.78 | $2,272.58 | +6.97% | |
| $2,272.58 | $2,496.98 | $2,263.29 | $2,445.28 | +7.60% | |
| $2,445.28 | $2,781.76 | $2,210.48 | $2,307.22 | -5.65% | |
| $2,306.96 | $2,616.52 | $2,051.45 | $2,244.89 | -2.70% | |
| $2,244.89 | $2,322.37 | $1,868.56 | $2,052.43 | -8.57% | |
| $2,052.43 | $2,300.52 | $2,051.07 | $2,189.02 | +6.66% | |
| $2,189.02 | $2,337.35 | $2,117.34 | $2,278.21 | +4.07% | |
| $2,278.21 | $2,329.26 | $2,147.10 | $2,192.55 | -3.76% | |
| $2,192.55 | $2,330.62 | $2,168.37 | $2,303.34 | +5.05% |
Bitcoin price in April 2017
Bitcoin opened April 2017 at $1,079.11, reached a monthly high of $1,358.94 and a low of $841.53, and closed at $1,351.91 — a +25.28%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $1,079.11 | $1,103.74 | $1,067.47 | $1,086.12 | +0.65% | |
| $1,086.12 | $1,109.48 | $1,074.21 | $1,097.40 | +1.04% | |
| $1,097.40 | $1,157.87 | $1,095.55 | $1,147.56 | +4.57% | |
| $1,147.56 | $1,161.19 | $1,122.15 | $1,141.77 | -0.50% | |
| $1,141.77 | $1,143.84 | $1,110.06 | $1,129.87 | -1.04% | |
| $1,129.87 | $1,201.55 | $1,130.51 | $1,188.70 | +5.21% | |
| $1,188.70 | $1,201.23 | $1,173.18 | $1,190.49 | +0.15% | |
| $1,190.49 | $1,198.22 | $1,166.65 | $1,180.78 | -0.82% | |
| $1,180.78 | $1,215.10 | $1,173.99 | $1,204.34 | +2.00% | |
| $1,204.34 | $1,214.87 | $1,194.81 | $1,206.71 | +0.20% | |
| $1,206.71 | $1,229.57 | $1,195.76 | $1,220.74 | +1.16% | |
| $1,220.74 | $1,225.46 | $1,207.36 | $1,212.53 | -0.67% | |
| $1,212.53 | $1,218.66 | $1,150.29 | $1,176.20 | -3.00% | |
| $1,176.20 | $1,195.40 | $1,162.16 | $1,177.33 | +0.10% | |
| $1,177.33 | $1,194.85 | $841.53 | $1,176.99 | -0.03% | |
| $1,176.99 | $1,187.97 | $1,166.74 | $1,176.80 | -0.02% | |
| $1,176.80 | $1,202.97 | $1,172.81 | $1,194.01 | +1.46% | |
| $1,194.01 | $1,213.88 | $1,191.14 | $1,206.09 | +1.01% | |
| $1,206.09 | $1,218.21 | $1,194.08 | $1,215.20 | +0.76% | |
| $1,215.20 | $1,246.64 | $1,210.67 | $1,238.09 | +1.88% | |
| $1,238.09 | $1,256.97 | $1,235.56 | $1,249.64 | +0.93% | |
| $1,249.64 | $1,256.97 | $1,215.78 | $1,240.89 | -0.70% | |
| $1,240.89 | $1,256.23 | $1,223.06 | $1,249.14 | +0.66% | |
| $1,249.14 | $1,256.36 | $1,234.86 | $1,248.18 | -0.08% | |
| $1,248.18 | $1,272.62 | $1,244.21 | $1,264.31 | +1.29% | |
| $1,264.31 | $1,309.20 | $1,263.00 | $1,286.63 | +1.77% | |
| $1,286.63 | $1,346.79 | $1,285.30 | $1,332.91 | +3.60% | |
| $1,332.91 | $1,356.15 | $1,287.62 | $1,329.62 | -0.25% | |
| $1,329.62 | $1,343.69 | $1,314.15 | $1,336.28 | +0.50% | |
| $1,336.28 | $1,358.94 | $1,309.66 | $1,351.91 | +1.17% |
Bitcoin price in March 2017
Bitcoin opened March 2017 at $1,189.27, reached a monthly high of $1,330.42 and a low of $890.43, and closed at $1,079.11 — a -9.26%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $1,189.27 | $1,225.04 | $1,154.55 | $1,222.66 | +2.81% | |
| $1,222.66 | $1,286.98 | $1,211.96 | $1,255.47 | +2.68% | |
| $1,255.47 | $1,291.35 | $1,250.80 | $1,283.30 | +2.22% | |
| $1,283.30 | $1,285.78 | $1,228.73 | $1,264.32 | -1.48% | |
| $1,264.32 | $1,273.28 | $1,242.10 | $1,271.22 | +0.55% | |
| $1,271.22 | $1,280.61 | $1,261.00 | $1,277.01 | +0.46% | |
| $1,277.01 | $1,280.89 | $1,148.66 | $1,232.69 | -3.47% | |
| $1,232.69 | $1,242.04 | $1,136.88 | $1,146.97 | -6.95% | |
| $1,146.97 | $1,206.97 | $1,129.35 | $1,191.33 | +3.87% | |
| $1,191.33 | $1,330.42 | $988.69 | $1,112.39 | -6.63% | |
| $1,112.39 | $1,202.69 | $1,104.78 | $1,179.22 | +6.01% | |
| $1,179.22 | $1,235.46 | $1,160.90 | $1,225.11 | +3.89% | |
| $1,225.11 | $1,245.63 | $1,205.61 | $1,238.19 | +1.07% | |
| $1,238.19 | $1,255.52 | $1,218.38 | $1,243.14 | +0.40% | |
| $1,243.14 | $1,256.95 | $1,236.43 | $1,253.43 | +0.83% | |
| $1,253.43 | $1,260.24 | $1,118.96 | $1,172.88 | -6.43% | |
| $1,172.88 | $1,174.90 | $1,063.48 | $1,071.71 | -8.63% | |
| $1,071.71 | $1,103.61 | $940.18 | $971.38 | -9.36% | |
| $971.38 | $1,063.67 | $967.31 | $1,022.60 | +5.27% | |
| $1,022.60 | $1,057.50 | $1,005.05 | $1,047.51 | +2.44% | |
| $1,047.51 | $1,125.53 | $1,043.87 | $1,121.29 | +7.04% | |
| $1,121.29 | $1,121.88 | $997.78 | $1,044.72 | -6.83% | |
| $1,044.72 | $1,062.79 | $1,022.02 | $1,035.03 | -0.93% | |
| $1,035.03 | $1,038.38 | $927.35 | $939.70 | -9.21% | |
| $939.70 | $995.96 | $890.43 | $966.30 | +2.83% | |
| $966.30 | $1,004.32 | $946.65 | $969.44 | +0.32% | |
| $969.44 | $1,048.85 | $961.80 | $1,045.14 | +7.81% | |
| $1,045.14 | $1,068.41 | $1,015.45 | $1,044.42 | -0.07% | |
| $1,044.42 | $1,058.66 | $1,008.34 | $1,041.90 | -0.24% | |
| $1,041.90 | $1,052.66 | $1,020.93 | $1,037.91 | -0.38% | |
| $1,037.91 | $1,088.20 | $1,035.18 | $1,079.11 | +3.97% |
Bitcoin price in February 2017
Bitcoin opened February 2017 at $965.49, reached a monthly high of $1,211.74 and a low of $924.65, and closed at $1,189.27 — a +23.18%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $965.49 | $986.57 | $959.82 | $982.43 | +1.75% | |
| $982.43 | $1,009.13 | $973.50 | $1,003.97 | +2.19% | |
| $1,003.97 | $1,023.72 | $989.21 | $1,013.02 | +0.90% | |
| $1,013.02 | $1,041.04 | $1,000.41 | $1,031.85 | +1.86% | |
| $1,031.85 | $1,033.66 | $1,004.05 | $1,016.11 | -1.53% | |
| $1,016.11 | $1,030.60 | $1,010.83 | $1,024.67 | +0.84% | |
| $1,024.67 | $1,054.10 | $1,019.87 | $1,049.56 | +2.43% | |
| $1,049.56 | $1,069.23 | $1,020.33 | $1,055.49 | +0.56% | |
| $1,055.49 | $1,073.03 | $924.65 | $978.96 | -7.25% | |
| $978.96 | $1,005.60 | $947.02 | $997.61 | +1.91% | |
| $997.61 | $1,014.32 | $983.93 | $1,008.32 | +1.07% | |
| $1,008.32 | $1,007.82 | $992.45 | $996.52 | -1.17% | |
| $996.52 | $1,007.61 | $975.10 | $995.36 | -0.12% | |
| $995.36 | $1,013.80 | $986.46 | $1,008.34 | +1.30% | |
| $1,008.34 | $1,010.93 | $999.73 | $1,008.19 | -0.01% | |
| $1,008.19 | $1,040.28 | $1,007.39 | $1,031.93 | +2.35% | |
| $1,031.93 | $1,057.39 | $1,025.87 | $1,049.41 | +1.69% | |
| $1,049.41 | $1,063.21 | $1,044.68 | $1,052.28 | +0.27% | |
| $1,052.28 | $1,056.48 | $1,037.67 | $1,048.89 | -0.32% | |
| $1,048.89 | $1,081.78 | $1,040.99 | $1,077.56 | +2.73% | |
| $1,077.56 | $1,123.03 | $1,073.54 | $1,119.03 | +3.85% | |
| $1,119.03 | $1,132.25 | $1,094.83 | $1,120.46 | +0.13% | |
| $1,120.46 | $1,181.60 | $1,113.54 | $1,171.91 | +4.59% | |
| $1,171.91 | $1,211.74 | $1,092.41 | $1,176.49 | +0.39% | |
| $1,176.49 | $1,180.01 | $1,116.21 | $1,149.05 | -2.33% | |
| $1,149.05 | $1,177.47 | $1,130.61 | $1,171.58 | +1.96% | |
| $1,171.58 | $1,195.82 | $1,164.27 | $1,188.83 | +1.47% | |
| $1,188.83 | $1,208.22 | $1,175.75 | $1,189.27 | +0.04% |
Bitcoin price in January 2017
Bitcoin opened January 2017 at $963.38, reached a monthly high of $1,150.63 and a low of $739.55, and closed at $965.49 — a +0.22%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $963.38 | $1,001.61 | $956.10 | $995.44 | +3.33% | |
| $995.44 | $1,031.68 | $990.20 | $1,017.05 | +2.17% | |
| $1,017.05 | $1,035.47 | $1,006.53 | $1,033.30 | +1.60% | |
| $1,033.30 | $1,148.54 | $1,022.32 | $1,135.41 | +9.88% | |
| $1,135.41 | $1,150.63 | $874.53 | $989.35 | -12.86% | |
| $989.35 | $1,027.42 | $852.55 | $886.16 | -10.43% | |
| $886.16 | $900.86 | $806.66 | $888.87 | +0.31% | |
| $888.87 | $936.13 | $875.85 | $900.86 | +1.35% | |
| $900.86 | $910.47 | $870.91 | $899.78 | -0.12% | |
| $899.78 | $911.32 | $890.12 | $904.37 | +0.51% | |
| $904.37 | $917.65 | $751.63 | $785.43 | -13.15% | |
| $785.43 | $828.21 | $739.55 | $810.11 | +3.14% | |
| $810.11 | $835.05 | $771.00 | $824.83 | +1.82% | |
| $824.83 | $838.90 | $808.27 | $819.63 | -0.63% | |
| $819.63 | $826.43 | $808.63 | $821.17 | +0.19% | |
| $821.17 | $836.66 | $817.70 | $827.34 | +0.75% | |
| $827.34 | $906.38 | $825.04 | $899.66 | +8.74% | |
| $899.66 | $913.67 | $845.87 | $872.03 | -3.07% | |
| $872.03 | $905.28 | $870.71 | $895.21 | +2.66% | |
| $895.21 | $901.49 | $878.90 | $892.91 | -0.26% | |
| $892.91 | $928.93 | $889.46 | $919.84 | +3.02% | |
| $919.84 | $938.38 | $888.62 | $918.84 | -0.11% | |
| $918.84 | $927.98 | $910.85 | $921.46 | +0.29% | |
| $921.46 | $925.61 | $889.15 | $893.75 | -3.01% | |
| $893.75 | $905.70 | $883.63 | $894.41 | +0.07% | |
| $894.41 | $919.32 | $893.49 | $915.56 | +2.36% | |
| $915.56 | $922.56 | $907.92 | $918.01 | +0.27% | |
| $918.01 | $921.89 | $912.84 | $918.51 | +0.05% | |
| $918.51 | $922.40 | $912.68 | $914.55 | -0.43% | |
| $914.55 | $922.35 | $911.51 | $920.73 | +0.68% | |
| $920.73 | $967.45 | $917.38 | $965.49 | +4.86% |
Bitcoin in 2016
Bitcoin price in December 2016
Bitcoin opened December 2016 at $742.49, reached a monthly high of $982.57 and a low of $741.08, and closed at $963.38 — a +29.75%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $742.49 | $755.48 | $741.08 | $752.63 | +1.37% | |
| $752.63 | $779.02 | $752.25 | $770.94 | +2.43% | |
| $770.94 | $772.32 | $755.81 | $764.24 | -0.87% | |
| $764.24 | $769.23 | $758.80 | $766.39 | +0.28% | |
| $766.39 | $769.18 | $746.01 | $754.34 | -1.57% | |
| $754.34 | $762.48 | $750.91 | $758.21 | +0.51% | |
| $758.21 | $769.02 | $754.27 | $765.56 | +0.97% | |
| $765.56 | $773.41 | $761.17 | $768.49 | +0.38% | |
| $768.49 | $773.48 | $765.03 | $770.48 | +0.26% | |
| $770.48 | $776.96 | $769.19 | $774.00 | +0.46% | |
| $774.00 | $774.16 | $763.00 | $767.91 | -0.79% | |
| $767.91 | $781.26 | $767.86 | $778.47 | +1.38% | |
| $778.47 | $790.33 | $767.77 | $778.74 | +0.03% | |
| $778.74 | $780.77 | $771.01 | $776.50 | -0.29% | |
| $776.50 | $780.27 | $773.12 | $775.21 | -0.17% | |
| $775.21 | $783.94 | $773.31 | $782.05 | +0.88% | |
| $782.05 | $791.57 | $779.36 | $787.17 | +0.65% | |
| $787.17 | $791.26 | $783.80 | $789.01 | +0.23% | |
| $789.01 | $793.73 | $786.31 | $789.79 | +0.10% | |
| $789.79 | $800.02 | $787.12 | $799.10 | +1.18% | |
| $799.10 | $833.13 | $795.98 | $829.21 | +3.77% | |
| $829.21 | $874.68 | $828.87 | $860.15 | +3.73% | |
| $860.15 | $920.26 | $858.04 | $917.17 | +6.63% | |
| $917.17 | $920.49 | $880.79 | $891.07 | -2.85% | |
| $891.07 | $895.24 | $851.42 | $891.07 | 0.00% | |
| $891.07 | $909.32 | $885.88 | $898.38 | +0.82% | |
| $898.38 | $937.91 | $893.38 | $925.78 | +3.05% | |
| $925.78 | $974.51 | $925.49 | $972.17 | +5.01% | |
| $972.17 | $982.57 | $949.23 | $971.08 | -0.11% | |
| $971.08 | $971.59 | $927.40 | $959.04 | -1.24% | |
| $959.04 | $965.47 | $942.40 | $963.38 | +0.45% |
Bitcoin price in November 2016
Bitcoin opened November 2016 at $698.67, reached a monthly high of $755.34 and a low of $670.40, and closed at $742.49 — a +6.27%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $698.67 | $734.36 | $695.20 | $726.76 | +4.02% | |
| $726.76 | $735.78 | $718.14 | $733.51 | +0.93% | |
| $733.51 | $744.43 | $670.40 | $684.87 | -6.63% | |
| $684.87 | $706.64 | $681.27 | $702.08 | +2.51% | |
| $702.08 | $706.38 | $694.03 | $702.11 | 0.00% | |
| $702.11 | $714.13 | $697.63 | $709.91 | +1.11% | |
| $709.91 | $711.66 | $698.35 | $705.40 | -0.64% | |
| $705.40 | $714.63 | $700.96 | $710.90 | +0.78% | |
| $710.90 | $741.23 | $707.13 | $721.42 | +1.48% | |
| $721.42 | $723.02 | $707.31 | $714.57 | -0.95% | |
| $714.57 | $719.79 | $711.67 | $714.97 | +0.06% | |
| $714.97 | $717.37 | $701.08 | $704.27 | -1.50% | |
| $704.27 | $705.61 | $685.01 | $701.97 | -0.33% | |
| $701.97 | $708.03 | $696.11 | $704.56 | +0.37% | |
| $704.56 | $716.93 | $697.91 | $711.10 | +0.93% | |
| $711.10 | $745.98 | $708.14 | $740.28 | +4.10% | |
| $740.28 | $751.91 | $730.08 | $737.53 | -0.37% | |
| $737.53 | $751.43 | $730.95 | $746.96 | +1.28% | |
| $746.96 | $755.34 | $737.44 | $747.89 | +0.12% | |
| $747.89 | $752.26 | $712.77 | $728.51 | -2.59% | |
| $728.51 | $744.33 | $726.55 | $736.19 | +1.05% | |
| $736.19 | $754.01 | $730.62 | $749.34 | +1.79% | |
| $749.34 | $750.93 | $731.34 | $741.07 | -1.10% | |
| $741.07 | $744.24 | $726.19 | $735.31 | -0.78% | |
| $735.31 | $741.25 | $728.97 | $740.39 | +0.69% | |
| $740.39 | $740.96 | $725.62 | $734.14 | -0.84% | |
| $734.14 | $738.29 | $727.11 | $729.42 | -0.64% | |
| $729.42 | $738.10 | $727.74 | $733.30 | +0.53% | |
| $733.30 | $737.04 | $727.78 | $732.56 | -0.10% | |
| $732.56 | $745.39 | $730.57 | $742.49 | +1.36% |
Bitcoin price in October 2016
Bitcoin opened October 2016 at $608.14, reached a monthly high of $720.19 and a low of $606.50, and closed at $698.67 — a +14.89%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $608.14 | $615.00 | $607.07 | $613.41 | +0.87% | |
| $613.41 | $614.21 | $607.67 | $610.69 | -0.44% | |
| $610.69 | $613.20 | $608.47 | $611.60 | +0.15% | |
| $611.60 | $612.68 | $606.50 | $608.96 | -0.43% | |
| $608.96 | $613.65 | $607.98 | $611.82 | +0.47% | |
| $611.82 | $612.68 | $608.54 | $610.97 | -0.14% | |
| $610.97 | $619.43 | $609.12 | $616.03 | +0.83% | |
| $616.03 | $619.56 | $614.88 | $617.65 | +0.26% | |
| $617.65 | $618.35 | $613.01 | $615.77 | -0.30% | |
| $615.77 | $618.81 | $612.76 | $617.29 | +0.25% | |
| $617.29 | $642.35 | $615.60 | $640.45 | +3.75% | |
| $640.45 | $642.51 | $632.19 | $635.99 | -0.70% | |
| $635.99 | $639.52 | $632.25 | $635.60 | -0.06% | |
| $635.60 | $640.46 | $630.66 | $637.92 | +0.37% | |
| $637.92 | $641.40 | $635.06 | $637.03 | -0.14% | |
| $637.03 | $642.18 | $636.39 | $640.12 | +0.49% | |
| $640.12 | $641.29 | $634.89 | $637.37 | -0.43% | |
| $637.37 | $639.34 | $632.23 | $635.34 | -0.32% | |
| $635.34 | $637.27 | $624.09 | $629.06 | -0.99% | |
| $629.06 | $630.83 | $625.48 | $628.34 | -0.11% | |
| $628.34 | $633.26 | $627.58 | $630.45 | +0.34% | |
| $630.45 | $659.89 | $629.72 | $655.48 | +3.97% | |
| $655.48 | $661.20 | $648.78 | $653.03 | -0.37% | |
| $653.03 | $654.32 | $645.68 | $650.49 | -0.39% | |
| $650.49 | $662.54 | $647.65 | $651.00 | +0.08% | |
| $651.00 | $678.39 | $651.39 | $674.67 | +3.64% | |
| $674.67 | $687.88 | $672.26 | $682.30 | +1.13% | |
| $682.30 | $688.43 | $678.63 | $686.24 | +0.58% | |
| $686.24 | $720.19 | $685.22 | $714.95 | +4.18% | |
| $714.95 | $714.91 | $689.51 | $697.27 | -2.47% | |
| $697.27 | $707.21 | $682.17 | $698.67 | +0.20% |
Bitcoin price in September 2016
Bitcoin opened September 2016 at $573.88, reached a monthly high of $704.97 and a low of $569.30, and closed at $608.14 — a +5.97%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $573.88 | $704.97 | $569.37 | $571.99 | -0.33% | |
| $571.99 | $577.60 | $569.30 | $575.29 | +0.58% | |
| $575.29 | $604.97 | $572.64 | $598.84 | +4.09% | |
| $598.84 | $615.20 | $590.78 | $609.55 | +1.79% | |
| $609.55 | $610.61 | $598.77 | $605.76 | -0.62% | |
| $605.76 | $611.95 | $603.55 | $610.44 | +0.77% | |
| $610.44 | $616.48 | $606.24 | $613.21 | +0.45% | |
| $613.21 | $629.30 | $611.25 | $625.57 | +2.02% | |
| $625.57 | $627.58 | $617.32 | $623.16 | -0.39% | |
| $623.16 | $627.45 | $621.07 | $624.52 | +0.22% | |
| $624.52 | $630.77 | $592.79 | $605.61 | -3.03% | |
| $605.61 | $610.62 | $603.03 | $607.98 | +0.39% | |
| $607.98 | $612.03 | $604.87 | $608.61 | +0.10% | |
| $608.61 | $612.16 | $606.39 | $609.54 | +0.15% | |
| $609.54 | $610.73 | $605.10 | $608.11 | -0.23% | |
| $608.11 | $610.36 | $605.15 | $607.78 | -0.05% | |
| $607.78 | $609.61 | $604.52 | $607.08 | -0.12% | |
| $607.08 | $612.38 | $605.22 | $610.70 | +0.60% | |
| $610.70 | $612.41 | $606.99 | $609.85 | -0.14% | |
| $609.85 | $611.27 | $605.93 | $609.24 | -0.10% | |
| $609.24 | $608.82 | $591.69 | $597.16 | -1.98% | |
| $597.16 | $599.78 | $592.83 | $595.63 | -0.26% | |
| $595.63 | $603.70 | $594.11 | $602.92 | +1.22% | |
| $602.92 | $605.92 | $600.50 | $602.59 | -0.05% | |
| $602.59 | $604.87 | $598.35 | $601.49 | -0.18% | |
| $601.49 | $608.46 | $598.17 | $606.54 | +0.84% | |
| $606.54 | $608.97 | $601.73 | $605.47 | -0.18% | |
| $605.47 | $606.90 | $602.62 | $604.67 | -0.13% | |
| $604.67 | $607.23 | $602.01 | $604.70 | 0.00% | |
| $604.70 | $608.78 | $602.25 | $608.14 | +0.57% |
Bitcoin price in August 2016
Bitcoin opened August 2016 at $621.87, reached a monthly high of $627.89 and a low of $465.28, and closed at $573.88 — a -7.72%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $621.87 | $627.89 | $603.55 | $607.00 | -2.39% | |
| $606.84 | $613.03 | $465.28 | $540.00 | -11.04% | |
| $513.43 | $573.06 | $514.09 | $566.44 | +4.90% | |
| $566.44 | $584.89 | $559.50 | $576.22 | +1.73% | |
| $576.22 | $579.97 | $565.81 | $574.66 | -0.27% | |
| $574.66 | $596.68 | $565.33 | $586.45 | +2.05% | |
| $586.45 | $596.01 | $580.87 | $590.85 | +0.75% | |
| $590.85 | $594.24 | $585.41 | $589.24 | -0.27% | |
| $589.24 | $591.20 | $581.10 | $585.25 | -0.68% | |
| $585.25 | $600.52 | $580.87 | $590.94 | +0.97% | |
| $590.94 | $599.15 | $585.39 | $587.84 | -0.52% | |
| $587.84 | $591.14 | $582.20 | $587.14 | -0.12% | |
| $587.14 | $590.07 | $582.81 | $584.59 | -0.43% | |
| $584.59 | $585.80 | $559.93 | $569.06 | -2.66% | |
| $569.06 | $574.97 | $559.28 | $566.95 | -0.37% | |
| $566.95 | $583.38 | $563.38 | $580.19 | +2.34% | |
| $580.19 | $581.10 | $568.66 | $572.34 | -1.35% | |
| $572.34 | $579.53 | $570.83 | $573.39 | +0.18% | |
| $573.39 | $577.86 | $566.25 | $574.56 | +0.20% | |
| $574.56 | $583.50 | $572.28 | $582.61 | +1.40% | |
| $582.61 | $585.32 | $577.84 | $580.66 | -0.33% | |
| $580.66 | $591.90 | $577.13 | $587.47 | +1.17% | |
| $587.47 | $589.87 | $578.61 | $583.56 | -0.67% | |
| $583.56 | $584.47 | $576.82 | $579.66 | -0.67% | |
| $579.66 | $580.71 | $570.81 | $577.96 | -0.29% | |
| $577.96 | $582.73 | $575.83 | $579.37 | +0.24% | |
| $579.37 | $580.41 | $567.25 | $570.35 | -1.56% | |
| $570.35 | $576.32 | $569.21 | $574.98 | +0.81% | |
| $574.98 | $578.61 | $571.38 | $574.23 | -0.13% | |
| $574.23 | $579.94 | $572.51 | $577.32 | +0.54% | |
| $577.32 | $578.25 | $571.69 | $573.88 | -0.60% |
Bitcoin price in July 2016
Bitcoin opened July 2016 at $670.02, reached a monthly high of $701.49 and a low of $604.95, and closed at $621.87 — a -7.19%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $670.02 | $685.11 | $661.09 | $674.57 | +0.68% | |
| $674.57 | $700.46 | $671.46 | $698.06 | +3.48% | |
| $698.06 | $701.49 | $644.61 | $661.64 | -5.22% | |
| $661.64 | $679.03 | $644.04 | $675.16 | +2.04% | |
| $675.16 | $679.19 | $657.31 | $663.67 | -1.70% | |
| $663.67 | $678.39 | $662.24 | $672.70 | +1.36% | |
| $672.70 | $676.19 | $604.95 | $635.25 | -5.57% | |
| $635.25 | $663.43 | $630.17 | $662.78 | +4.33% | |
| $662.78 | $663.49 | $620.68 | $651.83 | -1.65% | |
| $651.83 | $651.98 | $636.80 | $647.11 | -0.72% | |
| $647.11 | $657.47 | $639.97 | $646.71 | -0.06% | |
| $646.71 | $673.19 | $644.56 | $670.56 | +3.69% | |
| $670.56 | $672.02 | $656.04 | $661.15 | -1.40% | |
| $661.15 | $661.88 | $646.31 | $657.25 | -0.59% | |
| $657.25 | $667.46 | $656.50 | $664.20 | +1.06% | |
| $664.20 | $665.41 | $655.72 | $660.69 | -0.53% | |
| $660.69 | $680.94 | $660.13 | $676.33 | +2.37% | |
| $676.33 | $680.42 | $664.61 | $670.38 | -0.88% | |
| $670.38 | $673.24 | $663.63 | $671.10 | +0.11% | |
| $671.10 | $672.29 | $659.51 | $664.40 | -1.00% | |
| $664.40 | $666.51 | $657.82 | $664.62 | +0.03% | |
| $664.62 | $669.44 | $645.69 | $651.11 | -2.03% | |
| $651.11 | $658.17 | $647.98 | $655.16 | +0.62% | |
| $655.16 | $664.21 | $651.03 | $659.29 | +0.63% | |
| $659.29 | $662.51 | $651.08 | $654.00 | -0.80% | |
| $654.00 | $657.76 | $643.49 | $654.38 | +0.06% | |
| $654.38 | $659.08 | $646.04 | $654.54 | +0.02% | |
| $654.54 | $657.96 | $650.81 | $654.13 | -0.06% | |
| $654.13 | $657.40 | $650.99 | $655.43 | +0.20% | |
| $655.43 | $657.55 | $652.06 | $654.74 | -0.11% | |
| $654.74 | $654.92 | $621.42 | $621.87 | -5.02% |
Bitcoin price in June 2016
Bitcoin opened June 2016 at $528.92, reached a monthly high of $776.04 and a low of $521.30, and closed at $670.02 — a +26.68%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $528.92 | $542.26 | $521.30 | $537.40 | +1.60% | |
| $537.40 | $541.55 | $530.47 | $537.10 | -0.06% | |
| $537.10 | $573.72 | $534.34 | $567.03 | +5.57% | |
| $567.03 | $592.68 | $560.87 | $571.95 | +0.87% | |
| $571.95 | $583.64 | $567.77 | $574.91 | +0.52% | |
| $574.91 | $586.73 | $571.67 | $583.58 | +1.51% | |
| $583.58 | $591.32 | $543.63 | $575.58 | -1.37% | |
| $575.58 | $582.44 | $567.78 | $580.51 | +0.86% | |
| $580.51 | $580.71 | $569.26 | $574.69 | -1.00% | |
| $574.69 | $579.26 | $571.14 | $577.89 | +0.56% | |
| $577.89 | $592.61 | $576.29 | $591.60 | +2.37% | |
| $591.60 | $683.85 | $592.79 | $666.55 | +12.67% | |
| $666.55 | $718.24 | $652.78 | $700.07 | +5.03% | |
| $700.07 | $702.52 | $654.69 | $685.14 | -2.13% | |
| $685.14 | $695.07 | $670.45 | $690.77 | +0.82% | |
| $690.77 | $769.73 | $687.43 | $761.21 | +10.20% | |
| $761.21 | $771.89 | $704.21 | $743.90 | -2.27% | |
| $743.90 | $776.04 | $727.13 | $753.77 | +1.33% | |
| $753.77 | $765.10 | $740.38 | $761.04 | +0.96% | |
| $761.04 | $764.60 | $717.41 | $733.97 | -3.56% | |
| $733.97 | $732.23 | $626.05 | $667.38 | -9.07% | |
| $667.38 | $677.80 | $586.60 | $590.56 | -11.51% | |
| $590.56 | $629.55 | $539.28 | $620.84 | +5.13% | |
| $620.84 | $687.39 | $616.41 | $656.89 | +5.81% | |
| $656.89 | $688.10 | $640.79 | $663.52 | +1.01% | |
| $663.52 | $665.19 | $609.90 | $625.41 | -5.74% | |
| $625.41 | $650.34 | $615.22 | $644.66 | +3.08% | |
| $644.66 | $659.27 | $634.26 | $644.89 | +0.04% | |
| $644.89 | $645.91 | $621.76 | $636.54 | -1.29% | |
| $636.54 | $673.04 | $631.24 | $670.02 | +5.26% |
Bitcoin price in May 2016
Bitcoin opened May 2016 at $448.53, reached a monthly high of $548.04 and a low of $435.42, and closed at $528.92 — a +17.92%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $448.53 | $454.21 | $447.52 | $452.24 | +0.83% | |
| $452.24 | $453.87 | $440.21 | $444.18 | -1.78% | |
| $444.18 | $451.54 | $441.55 | $450.27 | +1.37% | |
| $450.27 | $450.87 | $444.22 | $445.80 | -0.99% | |
| $445.80 | $449.19 | $444.35 | $448.08 | +0.51% | |
| $448.08 | $461.48 | $445.72 | $459.56 | +2.56% | |
| $459.56 | $460.61 | $454.60 | $458.46 | -0.24% | |
| $458.46 | $460.18 | $454.94 | $457.87 | -0.13% | |
| $457.87 | $464.18 | $455.38 | $460.44 | +0.56% | |
| $460.44 | $462.14 | $446.81 | $449.36 | -2.41% | |
| $449.36 | $456.15 | $449.59 | $452.50 | +0.70% | |
| $452.50 | $455.34 | $448.40 | $454.43 | +0.43% | |
| $454.43 | $457.22 | $451.49 | $455.41 | +0.22% | |
| $455.41 | $457.74 | $453.58 | $456.44 | +0.23% | |
| $456.44 | $460.28 | $455.00 | $458.11 | +0.37% | |
| $458.11 | $459.57 | $450.73 | $454.87 | -0.71% | |
| $454.87 | $456.30 | $451.71 | $453.25 | -0.36% | |
| $453.25 | $456.65 | $452.35 | $454.22 | +0.21% | |
| $454.22 | $455.19 | $441.12 | $442.66 | -2.55% | |
| $442.66 | $447.76 | $435.42 | $442.11 | -0.12% | |
| $442.11 | $445.24 | $439.73 | $443.64 | +0.35% | |
| $443.64 | $444.24 | $436.94 | $439.62 | -0.91% | |
| $439.62 | $444.99 | $438.24 | $443.69 | +0.93% | |
| $443.69 | $447.90 | $442.02 | $446.11 | +0.55% | |
| $446.11 | $451.21 | $445.35 | $449.78 | +0.82% | |
| $449.78 | $454.25 | $447.67 | $453.30 | +0.78% | |
| $453.30 | $479.22 | $452.71 | $474.05 | +4.58% | |
| $474.05 | $531.76 | $467.05 | $524.22 | +10.58% | |
| $524.22 | $548.04 | $493.22 | $516.05 | -1.56% | |
| $516.05 | $544.18 | $512.81 | $532.26 | +3.14% | |
| $532.26 | $546.92 | $513.15 | $528.92 | -0.63% |
Bitcoin price in April 2016
Bitcoin opened April 2016 at $415.66, reached a monthly high of $468.86 and a low of $412.39, and closed at $448.53 — a +7.91%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $415.66 | $416.86 | $412.79 | $415.64 | 0.00% | |
| $415.64 | $420.09 | $415.09 | $418.51 | +0.69% | |
| $418.51 | $420.18 | $416.95 | $419.06 | +0.13% | |
| $419.06 | $420.39 | $416.21 | $419.33 | +0.06% | |
| $419.33 | $423.67 | $417.95 | $422.07 | +0.65% | |
| $422.07 | $422.81 | $419.54 | $421.26 | -0.19% | |
| $421.26 | $422.03 | $417.94 | $420.14 | -0.27% | |
| $420.14 | $423.51 | $415.50 | $417.69 | -0.58% | |
| $417.69 | $418.85 | $412.39 | $418.05 | +0.09% | |
| $418.05 | $421.63 | $416.69 | $420.25 | +0.53% | |
| $420.25 | $422.35 | $418.11 | $421.43 | +0.28% | |
| $421.43 | $426.69 | $420.70 | $424.74 | +0.79% | |
| $424.74 | $426.58 | $421.41 | $423.47 | -0.30% | |
| $423.47 | $425.44 | $421.84 | $424.02 | +0.13% | |
| $424.02 | $429.49 | $423.25 | $428.67 | +1.10% | |
| $428.67 | $432.00 | $426.84 | $430.05 | +0.32% | |
| $430.05 | $430.62 | $423.79 | $426.26 | -0.88% | |
| $426.26 | $429.07 | $424.35 | $427.69 | +0.34% | |
| $427.69 | $436.07 | $426.84 | $434.92 | +1.69% | |
| $434.92 | $442.86 | $432.51 | $441.16 | +1.43% | |
| $441.16 | $450.80 | $439.53 | $449.34 | +1.85% | |
| $449.34 | $450.19 | $441.90 | $445.28 | -0.90% | |
| $445.28 | $451.48 | $443.07 | $450.08 | +1.08% | |
| $450.08 | $461.78 | $447.89 | $457.56 | +1.66% | |
| $457.56 | $466.23 | $451.79 | $461.73 | +0.91% | |
| $461.73 | $468.86 | $459.23 | $466.00 | +0.92% | |
| $466.00 | $467.87 | $444.62 | $447.01 | -4.08% | |
| $447.01 | $450.10 | $433.90 | $448.48 | +0.33% | |
| $448.48 | $456.31 | $445.22 | $454.98 | +1.45% | |
| $454.98 | $456.86 | $446.65 | $448.53 | -1.42% |
Bitcoin price in March 2016
Bitcoin opened March 2016 at $436.21, reached a monthly high of $439.02 and a low of $386.93, and closed at $415.66 — a -4.71%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $436.21 | $439.02 | $428.49 | $434.04 | -0.50% | |
| $434.04 | $435.91 | $423.85 | $425.36 | -2.00% | |
| $425.36 | $425.83 | $414.94 | $419.56 | -1.36% | |
| $419.56 | $423.39 | $407.20 | $409.48 | -2.40% | |
| $409.48 | $410.06 | $386.93 | $399.00 | -2.56% | |
| $399.00 | $412.02 | $393.09 | $405.96 | +1.74% | |
| $405.96 | $416.58 | $401.98 | $414.87 | +2.19% | |
| $414.87 | $416.72 | $408.42 | $411.90 | -0.72% | |
| $411.90 | $414.88 | $408.94 | $412.76 | +0.21% | |
| $412.76 | $417.48 | $410.27 | $415.83 | +0.74% | |
| $415.83 | $422.40 | $415.11 | $419.11 | +0.79% | |
| $419.11 | $420.67 | $407.03 | $410.36 | -2.09% | |
| $410.36 | $415.93 | $409.57 | $412.41 | +0.50% | |
| $412.41 | $416.08 | $411.19 | $414.31 | +0.46% | |
| $414.31 | $417.37 | $412.31 | $415.13 | +0.20% | |
| $415.13 | $416.95 | $413.32 | $415.91 | +0.19% | |
| $415.91 | $419.56 | $415.33 | $418.16 | +0.54% | |
| $418.16 | $418.58 | $402.48 | $408.16 | -2.39% | |
| $408.16 | $410.49 | $402.13 | $408.69 | +0.13% | |
| $408.69 | $413.45 | $407.24 | $411.53 | +0.69% | |
| $411.53 | $413.09 | $407.25 | $411.11 | -0.10% | |
| $411.11 | $417.94 | $410.78 | $416.21 | +1.24% | |
| $416.21 | $419.58 | $414.18 | $416.98 | +0.19% | |
| $416.98 | $417.68 | $412.88 | $414.74 | -0.54% | |
| $414.74 | $417.30 | $412.41 | $415.71 | +0.23% | |
| $415.71 | $417.71 | $413.93 | $416.51 | +0.19% | |
| $416.51 | $427.36 | $415.50 | $424.57 | +1.94% | |
| $424.57 | $425.36 | $419.70 | $422.21 | -0.56% | |
| $422.21 | $424.53 | $406.36 | $415.00 | -1.71% | |
| $415.00 | $416.22 | $408.40 | $412.44 | -0.62% | |
| $412.44 | $417.16 | $411.45 | $415.66 | +0.78% |
Bitcoin price in February 2016
Bitcoin opened February 2016 at $369.84, reached a monthly high of $447.61 and a low of $365.27, and closed at $436.21 — a +17.95%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $369.84 | $379.78 | $365.27 | $372.18 | +0.63% | |
| $372.18 | $376.63 | $371.40 | $373.92 | +0.47% | |
| $373.92 | $375.89 | $366.20 | $368.02 | -1.58% | |
| $368.02 | $391.83 | $368.05 | $390.65 | +6.15% | |
| $390.65 | $391.15 | $384.48 | $386.46 | -1.07% | |
| $386.46 | $386.35 | $372.87 | $376.68 | -2.53% | |
| $376.68 | $382.61 | $375.28 | $377.94 | +0.33% | |
| $377.94 | $380.92 | $372.10 | $372.63 | -1.40% | |
| $372.63 | $377.59 | $371.42 | $375.32 | +0.72% | |
| $375.32 | $385.38 | $374.09 | $381.88 | +1.75% | |
| $381.88 | $383.23 | $372.75 | $379.45 | -0.64% | |
| $379.45 | $386.40 | $379.32 | $384.04 | +1.21% | |
| $384.04 | $392.57 | $383.31 | $390.10 | +1.58% | |
| $390.10 | $405.93 | $390.06 | $405.50 | +3.95% | |
| $405.50 | $410.85 | $396.56 | $401.07 | -1.09% | |
| $401.07 | $409.75 | $398.00 | $406.42 | +1.33% | |
| $406.42 | $421.45 | $405.05 | $417.14 | +2.64% | |
| $417.14 | $425.51 | $414.78 | $421.40 | +1.02% | |
| $421.40 | $424.26 | $416.36 | $419.98 | -0.34% | |
| $419.98 | $442.66 | $419.49 | $440.06 | +4.78% | |
| $440.06 | $447.61 | $425.47 | $437.87 | -0.50% | |
| $437.87 | $440.18 | $431.30 | $437.79 | -0.02% | |
| $437.79 | $440.76 | $414.36 | $419.90 | -4.09% | |
| $419.90 | $425.17 | $410.36 | $422.72 | +0.67% | |
| $422.72 | $427.18 | $417.51 | $423.48 | +0.18% | |
| $423.48 | $427.58 | $419.11 | $427.32 | +0.91% | |
| $427.32 | $434.14 | $427.30 | $431.30 | +0.93% | |
| $431.30 | $435.62 | $421.22 | $432.47 | +0.27% | |
| $432.47 | $441.32 | $429.83 | $436.21 | +0.86% |
Bitcoin price in January 2016
Bitcoin opened January 2016 at $429.95, reached a monthly high of $462.92 and a low of $350.39, and closed at $369.84 — a -13.98%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $429.95 | $437.95 | $425.86 | $433.99 | +0.94% | |
| $433.99 | $437.43 | $430.73 | $433.72 | -0.06% | |
| $433.72 | $434.14 | $423.09 | $430.70 | -0.70% | |
| $430.70 | $435.26 | $428.60 | $433.32 | +0.61% | |
| $433.32 | $435.25 | $428.87 | $431.20 | -0.49% | |
| $431.20 | $432.11 | $425.00 | $430.82 | -0.09% | |
| $430.82 | $457.54 | $428.52 | $457.05 | +6.09% | |
| $457.05 | $462.92 | $446.51 | $452.87 | -0.91% | |
| $452.87 | $454.55 | $444.90 | $448.31 | -1.01% | |
| $448.31 | $448.88 | $438.62 | $446.19 | -0.47% | |
| $446.19 | $451.08 | $441.77 | $447.72 | +0.34% | |
| $447.72 | $448.41 | $443.14 | $445.04 | -0.60% | |
| $445.04 | $443.72 | $420.39 | $432.18 | -2.89% | |
| $432.18 | $433.74 | $427.01 | $429.13 | -0.71% | |
| $429.13 | $430.15 | $364.71 | $372.26 | -13.25% | |
| $372.26 | $386.72 | $350.39 | $385.04 | +3.43% | |
| $385.04 | $390.72 | $377.71 | $382.47 | -0.67% | |
| $382.47 | $387.29 | $373.21 | $384.40 | +0.50% | |
| $384.40 | $386.69 | $375.89 | $379.46 | -1.29% | |
| $379.46 | $425.72 | $374.05 | $414.58 | +9.26% | |
| $414.58 | $423.42 | $403.86 | $410.24 | -1.05% | |
| $410.24 | $411.49 | $374.90 | $382.65 | -6.73% | |
| $382.65 | $395.43 | $380.27 | $388.61 | +1.56% | |
| $388.61 | $405.40 | $385.53 | $402.13 | +3.48% | |
| $402.13 | $403.78 | $386.85 | $392.76 | -2.33% | |
| $392.76 | $397.74 | $387.90 | $389.78 | -0.76% | |
| $389.78 | $397.37 | $389.35 | $395.02 | +1.34% | |
| $395.02 | $395.42 | $376.71 | $379.69 | -3.88% | |
| $379.69 | $385.75 | $363.49 | $380.29 | +0.16% | |
| $380.29 | $381.75 | $375.04 | $377.76 | -0.67% | |
| $377.76 | $380.54 | $366.88 | $369.84 | -2.10% |
Bitcoin in 2015
Bitcoin price in December 2015
Bitcoin opened December 2015 at $377.97, reached a monthly high of $467.71 and a low of $347.16, and closed at $429.95 — a +13.75%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $377.97 | $379.02 | $353.66 | $361.80 | -4.28% | |
| $361.80 | $363.43 | $347.16 | $359.98 | -0.50% | |
| $359.98 | $371.37 | $355.47 | $360.31 | +0.09% | |
| $360.31 | $363.95 | $354.31 | $361.67 | +0.38% | |
| $361.67 | $390.28 | $361.50 | $386.69 | +6.92% | |
| $386.69 | $402.19 | $382.62 | $393.38 | +1.73% | |
| $393.38 | $398.74 | $381.69 | $394.28 | +0.23% | |
| $394.28 | $411.07 | $388.03 | $410.67 | +4.16% | |
| $410.67 | $424.58 | $403.26 | $416.00 | +1.30% | |
| $416.00 | $420.36 | $409.53 | $415.49 | -0.12% | |
| $415.49 | $453.37 | $413.72 | $449.83 | +8.26% | |
| $449.83 | $467.71 | $403.69 | $432.29 | -3.90% | |
| $432.29 | $440.97 | $420.76 | $434.69 | +0.56% | |
| $434.69 | $449.45 | $428.84 | $442.00 | +1.68% | |
| $442.00 | $464.23 | $440.72 | $462.65 | +4.67% | |
| $462.65 | $465.16 | $437.37 | $453.98 | -1.87% | |
| $453.98 | $458.44 | $447.29 | $455.53 | +0.34% | |
| $455.53 | $466.12 | $453.46 | $463.18 | +1.68% | |
| $463.18 | $465.99 | $452.33 | $461.20 | -0.43% | |
| $461.20 | $462.76 | $431.10 | $441.78 | -4.21% | |
| $441.78 | $445.54 | $423.99 | $437.59 | -0.95% | |
| $437.59 | $443.22 | $433.25 | $437.03 | -0.13% | |
| $437.03 | $444.78 | $434.28 | $442.43 | +1.24% | |
| $442.43 | $460.62 | $441.76 | $452.98 | +2.38% | |
| $452.98 | $457.44 | $449.52 | $454.05 | +0.24% | |
| $454.05 | $456.48 | $400.45 | $415.37 | -8.52% | |
| $415.37 | $425.51 | $406.09 | $422.39 | +1.69% | |
| $422.39 | $429.85 | $417.14 | $421.76 | -0.15% | |
| $421.76 | $433.56 | $419.30 | $431.92 | +2.41% | |
| $431.92 | $435.04 | $420.77 | $427.15 | -1.10% | |
| $427.15 | $433.12 | $417.14 | $429.95 | +0.66% |
Bitcoin price in November 2015
Bitcoin opened November 2015 at $311.24, reached a monthly high of $492.80 and a low of $292.38, and closed at $377.97 — a +21.44%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $311.24 | $324.34 | $304.72 | $322.95 | +3.76% | |
| $322.95 | $365.75 | $319.75 | $359.28 | +11.25% | |
| $359.28 | $416.78 | $354.58 | $396.49 | +10.36% | |
| $396.49 | $492.80 | $368.62 | $400.89 | +1.11% | |
| $400.89 | $447.24 | $366.08 | $382.70 | -4.54% | |
| $382.70 | $396.35 | $348.84 | $369.81 | -3.37% | |
| $369.81 | $391.75 | $368.98 | $385.09 | +4.13% | |
| $385.09 | $389.78 | $365.49 | $371.56 | -3.51% | |
| $371.56 | $385.11 | $360.17 | $380.22 | +2.33% | |
| $380.22 | $381.38 | $323.21 | $336.69 | -11.45% | |
| $336.69 | $341.76 | $292.38 | $304.71 | -9.50% | |
| $304.71 | $346.13 | $306.07 | $333.85 | +9.56% | |
| $333.85 | $341.79 | $323.91 | $333.77 | -0.02% | |
| $333.77 | $369.80 | $326.35 | $331.77 | -0.60% | |
| $331.77 | $334.78 | $314.16 | $317.45 | -4.32% | |
| $317.45 | $332.01 | $314.06 | $330.21 | +4.02% | |
| $330.21 | $342.91 | $328.15 | $333.91 | +1.12% | |
| $333.91 | $337.39 | $329.42 | $335.92 | +0.60% | |
| $335.92 | $335.64 | $323.36 | $324.98 | -3.26% | |
| $324.98 | $327.06 | $309.48 | $321.12 | -1.19% | |
| $321.12 | $328.42 | $318.37 | $324.70 | +1.11% | |
| $324.70 | $326.94 | $319.35 | $322.78 | -0.59% | |
| $322.78 | $325.00 | $319.89 | $322.12 | -0.20% | |
| $322.12 | $323.26 | $315.54 | $318.35 | -1.17% | |
| $318.35 | $330.04 | $315.69 | $327.52 | +2.88% | |
| $327.52 | $368.92 | $327.40 | $353.74 | +8.01% | |
| $353.74 | $363.90 | $345.15 | $359.52 | +1.63% | |
| $359.52 | $360.08 | $350.49 | $355.83 | -1.03% | |
| $355.83 | $372.84 | $354.55 | $370.84 | +4.22% | |
| $370.84 | $382.56 | $367.87 | $377.97 | +1.92% |
Bitcoin price in October 2015
Bitcoin opened October 2015 at $235.93, reached a monthly high of $334.92 and a low of $234.70, and closed at $311.24 — a +31.92%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $235.93 | $238.66 | $234.70 | $237.05 | +0.47% | |
| $237.05 | $238.45 | $235.14 | $236.71 | -0.14% | |
| $236.71 | $239.52 | $236.07 | $238.58 | +0.79% | |
| $238.58 | $277.58 | $237.51 | $238.33 | -0.10% | |
| $238.33 | $240.53 | $236.41 | $240.15 | +0.76% | |
| $240.15 | $247.61 | $239.36 | $246.14 | +2.49% | |
| $246.14 | $247.28 | $241.65 | $242.98 | -1.28% | |
| $242.98 | $244.79 | $241.57 | $242.58 | -0.16% | |
| $242.58 | $244.56 | $241.34 | $244.04 | +0.60% | |
| $244.04 | $245.93 | $242.89 | $245.35 | +0.54% | |
| $245.35 | $248.26 | $244.47 | $247.65 | +0.94% | |
| $247.65 | $248.02 | $244.65 | $245.35 | -0.93% | |
| $245.35 | $251.19 | $243.11 | $248.78 | +1.40% | |
| $248.78 | $255.06 | $248.28 | $252.33 | +1.43% | |
| $252.33 | $256.76 | $251.17 | $254.44 | +0.84% | |
| $254.44 | $267.27 | $253.93 | $262.87 | +3.31% | |
| $262.87 | $275.41 | $261.74 | $269.58 | +2.55% | |
| $269.58 | $272.44 | $259.53 | $261.67 | -2.93% | |
| $261.67 | $265.95 | $259.89 | $263.82 | +0.82% | |
| $263.82 | $272.12 | $262.70 | $269.75 | +2.25% | |
| $269.75 | $272.17 | $263.54 | $267.11 | -0.98% | |
| $267.11 | $278.74 | $266.80 | $274.42 | +2.74% | |
| $274.42 | $279.77 | $273.17 | $276.92 | +0.91% | |
| $276.92 | $283.05 | $277.01 | $282.56 | +2.04% | |
| $282.56 | $295.56 | $281.75 | $287.86 | +1.88% | |
| $287.86 | $287.62 | $279.62 | $285.15 | -0.94% | |
| $285.15 | $298.43 | $285.09 | $294.66 | +3.34% | |
| $294.66 | $307.46 | $294.02 | $303.54 | +3.01% | |
| $303.54 | $318.48 | $300.16 | $313.63 | +3.32% | |
| $313.63 | $334.92 | $310.82 | $327.12 | +4.30% | |
| $327.12 | $333.25 | $304.60 | $311.24 | -4.85% |
Bitcoin price in September 2015
Bitcoin opened September 2015 at $229.47, reached a monthly high of $246.38 and a low of $224.07, and closed at $235.93 — a +2.82%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $229.47 | $231.45 | $225.76 | $227.18 | -1.00% | |
| $227.18 | $230.59 | $225.57 | $228.63 | +0.64% | |
| $228.63 | $229.62 | $225.36 | $226.20 | -1.06% | |
| $226.20 | $231.06 | $225.75 | $230.25 | +1.79% | |
| $230.25 | $235.61 | $228.29 | $233.67 | +1.49% | |
| $233.67 | $243.64 | $234.74 | $239.86 | +2.65% | |
| $239.86 | $242.66 | $237.49 | $239.58 | -0.12% | |
| $239.58 | $246.38 | $239.23 | $243.24 | +1.53% | |
| $243.24 | $244.34 | $236.49 | $237.41 | -2.40% | |
| $237.41 | $240.63 | $234.31 | $238.08 | +0.28% | |
| $238.08 | $241.02 | $237.38 | $239.90 | +0.76% | |
| $239.90 | $240.32 | $233.32 | $235.60 | -1.79% | |
| $235.60 | $236.16 | $228.28 | $230.19 | -2.30% | |
| $230.19 | $232.64 | $225.96 | $229.91 | -0.12% | |
| $229.91 | $242.83 | $228.03 | $229.53 | -0.17% | |
| $229.53 | $230.89 | $225.05 | $228.60 | -0.41% | |
| $228.60 | $235.17 | $227.95 | $232.72 | +1.80% | |
| $232.72 | $234.69 | $230.58 | $232.21 | -0.22% | |
| $232.21 | $233.35 | $230.21 | $231.11 | -0.47% | |
| $231.11 | $232.67 | $229.93 | $231.09 | -0.01% | |
| $231.09 | $231.63 | $225.00 | $226.33 | -2.06% | |
| $226.33 | $233.24 | $224.07 | $230.01 | +1.63% | |
| $230.01 | $232.20 | $228.50 | $229.89 | -0.05% | |
| $229.89 | $235.84 | $229.57 | $233.76 | +1.68% | |
| $233.76 | $237.58 | $232.70 | $235.03 | +0.54% | |
| $235.03 | $235.71 | $232.74 | $234.30 | -0.31% | |
| $234.30 | $234.75 | $231.84 | $232.50 | -0.77% | |
| $232.50 | $240.39 | $232.37 | $238.87 | +2.74% | |
| $238.87 | $240.39 | $234.80 | $236.71 | -0.90% | |
| $236.71 | $237.83 | $234.39 | $235.93 | -0.33% |
Bitcoin price in August 2015
Bitcoin opened August 2015 at $283.73, reached a monthly high of $285.66 and a low of $196.26, and closed at $229.47 — a -19.12%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $283.73 | $284.53 | $276.30 | $280.47 | -1.15% | |
| $280.47 | $282.50 | $275.93 | $281.36 | +0.32% | |
| $281.36 | $285.00 | $278.94 | $281.58 | +0.08% | |
| $281.58 | $285.66 | $279.58 | $284.30 | +0.97% | |
| $284.30 | $285.45 | $280.53 | $281.72 | -0.91% | |
| $281.72 | $281.98 | $276.46 | $278.00 | -1.32% | |
| $278.00 | $279.60 | $274.28 | $277.89 | -0.04% | |
| $277.89 | $278.92 | $257.42 | $258.60 | -6.94% | |
| $258.60 | $266.75 | $258.56 | $263.87 | +2.04% | |
| $263.87 | $266.63 | $260.52 | $263.30 | -0.22% | |
| $263.30 | $269.90 | $261.44 | $269.03 | +2.18% | |
| $269.03 | $271.50 | $263.66 | $267.66 | -0.51% | |
| $267.66 | $268.39 | $261.28 | $263.44 | -1.58% | |
| $263.44 | $267.22 | $260.21 | $265.03 | +0.60% | |
| $265.03 | $266.55 | $259.38 | $260.52 | -1.70% | |
| $260.52 | $261.92 | $254.57 | $257.12 | -1.31% | |
| $257.12 | $259.93 | $252.87 | $257.13 | 0.00% | |
| $256.66 | $256.99 | $221.11 | $224.80 | -12.57% | |
| $246.72 | $247.95 | $214.29 | $226.00 | +0.53% | |
| $226.00 | $238.03 | $225.54 | $234.66 | +3.83% | |
| $234.66 | $236.30 | $230.48 | $232.40 | -0.96% | |
| $232.40 | $235.07 | $221.04 | $229.54 | -1.23% | |
| $229.54 | $232.70 | $224.27 | $226.75 | -1.22% | |
| $226.75 | $228.43 | $207.82 | $211.43 | -6.76% | |
| $211.43 | $226.55 | $196.26 | $220.51 | +4.29% | |
| $220.51 | $230.69 | $218.79 | $224.97 | +2.02% | |
| $224.97 | $228.44 | $222.00 | $222.73 | -1.00% | |
| $222.73 | $234.81 | $219.60 | $231.64 | +4.00% | |
| $231.64 | $233.09 | $226.35 | $228.50 | -1.36% | |
| $228.50 | $232.32 | $225.44 | $228.40 | -0.04% | |
| $228.40 | $231.79 | $224.20 | $229.47 | +0.47% |
Bitcoin price in July 2015
Bitcoin opened July 2015 at $264.12, reached a monthly high of $315.88 and a low of $243.24, and closed at $283.73 — a +7.42%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $264.12 | $265.00 | $254.41 | $257.62 | -2.46% | |
| $257.62 | $261.29 | $253.09 | $254.88 | -1.06% | |
| $254.88 | $256.71 | $252.44 | $255.40 | +0.20% | |
| $255.40 | $261.08 | $253.37 | $260.55 | +2.02% | |
| $260.55 | $274.14 | $257.61 | $270.14 | +3.68% | |
| $270.14 | $277.48 | $266.46 | $269.08 | -0.39% | |
| $269.08 | $271.34 | $263.21 | $266.21 | -1.07% | |
| $266.21 | $273.57 | $263.18 | $268.64 | +0.91% | |
| $268.64 | $272.31 | $265.13 | $269.14 | +0.19% | |
| $269.14 | $297.85 | $266.91 | $283.62 | +5.38% | |
| $283.62 | $298.76 | $282.28 | $291.97 | +2.94% | |
| $291.97 | $315.88 | $291.26 | $310.44 | +6.33% | |
| $310.44 | $310.88 | $276.85 | $290.35 | -6.47% | |
| $290.35 | $296.96 | $285.17 | $286.96 | -1.17% | |
| $286.96 | $292.92 | $283.17 | $283.42 | -1.23% | |
| $283.42 | $290.84 | $273.28 | $276.59 | -2.41% | |
| $276.59 | $280.76 | $271.17 | $279.62 | +1.10% | |
| $279.62 | $282.53 | $243.24 | $274.05 | -1.99% | |
| $274.05 | $277.07 | $271.85 | $273.18 | -0.32% | |
| $273.18 | $278.85 | $271.82 | $277.68 | +1.65% | |
| $277.68 | $281.05 | $274.19 | $275.09 | -0.93% | |
| $275.09 | $277.39 | $273.12 | $276.46 | +0.50% | |
| $276.46 | $277.85 | $274.47 | $275.52 | -0.34% | |
| $275.52 | $289.81 | $274.26 | $288.37 | +4.66% | |
| $288.37 | $291.24 | $284.67 | $288.74 | +0.13% | |
| $288.74 | $293.28 | $286.77 | $291.77 | +1.05% | |
| $291.77 | $295.79 | $285.40 | $293.01 | +0.42% | |
| $293.01 | $296.68 | $291.67 | $293.70 | +0.24% | |
| $293.70 | $294.72 | $286.89 | $288.37 | -1.81% | |
| $288.37 | $289.89 | $284.91 | $287.02 | -0.47% | |
| $287.02 | $288.69 | $280.77 | $283.73 | -1.15% |
Bitcoin price in June 2015
Bitcoin opened June 2015 at $229.84, reached a monthly high of $268.73 and a low of $220.97, and closed at $264.12 — a +14.91%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $229.84 | $231.76 | $220.97 | $223.14 | -2.92% | |
| $223.14 | $227.44 | $222.25 | $225.74 | +1.17% | |
| $225.74 | $227.86 | $223.69 | $225.59 | -0.07% | |
| $225.59 | $226.71 | $223.49 | $224.22 | -0.61% | |
| $224.22 | $226.36 | $222.15 | $225.29 | +0.48% | |
| $225.29 | $225.76 | $223.53 | $224.74 | -0.24% | |
| $224.74 | $226.36 | $222.21 | $223.47 | -0.57% | |
| $223.47 | $229.91 | $222.99 | $228.57 | +2.28% | |
| $228.57 | $231.36 | $227.51 | $229.56 | +0.43% | |
| $229.56 | $230.44 | $227.84 | $228.79 | -0.34% | |
| $228.79 | $230.64 | $228.54 | $229.88 | +0.48% | |
| $229.88 | $231.58 | $229.29 | $230.46 | +0.25% | |
| $230.46 | $233.14 | $229.01 | $232.48 | +0.88% | |
| $232.48 | $235.51 | $232.09 | $233.75 | +0.55% | |
| $233.75 | $238.55 | $233.29 | $237.00 | +1.39% | |
| $237.00 | $254.15 | $235.70 | $249.82 | +5.41% | |
| $249.82 | $258.48 | $245.09 | $247.38 | -0.98% | |
| $247.38 | $251.95 | $242.46 | $248.44 | +0.43% | |
| $248.44 | $250.81 | $243.65 | $244.13 | -1.73% | |
| $244.13 | $246.63 | $238.70 | $244.98 | +0.35% | |
| $244.98 | $246.03 | $240.94 | $244.10 | -0.36% | |
| $244.10 | $248.60 | $243.16 | $247.46 | +1.38% | |
| $247.46 | $247.67 | $242.32 | $243.76 | -1.50% | |
| $243.76 | $244.51 | $239.05 | $240.56 | -1.31% | |
| $240.56 | $243.65 | $239.32 | $242.56 | +0.83% | |
| $242.56 | $243.49 | $240.14 | $242.95 | +0.16% | |
| $242.95 | $251.57 | $241.83 | $250.73 | +3.20% | |
| $250.73 | $251.59 | $246.62 | $248.88 | -0.74% | |
| $248.88 | $257.54 | $247.96 | $256.97 | +3.25% | |
| $256.97 | $268.73 | $255.37 | $264.12 | +2.78% |
Bitcoin price in May 2015
Bitcoin opened May 2015 at $235.77, reached a monthly high of $247.87 and a low of $228.24, and closed at $229.84 — a -2.52%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $235.77 | $239.42 | $232.38 | $233.21 | -1.09% | |
| $233.21 | $236.38 | $231.73 | $235.34 | +0.91% | |
| $235.34 | $243.58 | $233.80 | $239.99 | +1.98% | |
| $239.99 | $243.20 | $237.45 | $238.97 | -0.43% | |
| $238.97 | $239.61 | $231.78 | $235.82 | -1.32% | |
| $235.82 | $237.15 | $228.24 | $230.03 | -2.46% | |
| $230.03 | $240.25 | $228.33 | $237.73 | +3.35% | |
| $237.73 | $247.01 | $235.77 | $243.74 | +2.53% | |
| $243.74 | $247.87 | $238.52 | $241.40 | -0.96% | |
| $241.40 | $244.82 | $238.23 | $239.96 | -0.60% | |
| $239.96 | $243.95 | $238.86 | $241.81 | +0.77% | |
| $241.81 | $243.00 | $239.18 | $241.58 | -0.10% | |
| $241.58 | $243.91 | $234.07 | $236.38 | -2.15% | |
| $236.38 | $239.17 | $232.36 | $236.90 | +0.22% | |
| $236.90 | $238.83 | $235.53 | $237.20 | +0.13% | |
| $237.20 | $237.78 | $234.57 | $236.23 | -0.41% | |
| $236.23 | $237.77 | $235.35 | $236.30 | +0.03% | |
| $236.30 | $237.10 | $231.46 | $232.64 | -1.55% | |
| $232.64 | $234.50 | $231.27 | $232.02 | -0.27% | |
| $232.02 | $235.17 | $231.47 | $233.96 | +0.84% | |
| $233.96 | $236.65 | $233.61 | $235.38 | +0.61% | |
| $235.38 | $242.00 | $234.56 | $240.37 | +2.12% | |
| $240.37 | $241.73 | $238.05 | $238.94 | -0.59% | |
| $238.94 | $242.39 | $237.48 | $240.98 | +0.85% | |
| $240.98 | $241.79 | $235.81 | $237.41 | -1.48% | |
| $237.41 | $238.99 | $235.58 | $237.84 | +0.18% | |
| $237.84 | $238.95 | $235.89 | $237.29 | -0.23% | |
| $237.29 | $238.41 | $236.23 | $237.32 | +0.01% | |
| $237.32 | $237.89 | $235.13 | $237.03 | -0.12% | |
| $237.03 | $237.06 | $231.59 | $233.22 | -1.61% | |
| $233.22 | $233.99 | $229.13 | $229.84 | -1.45% |
Bitcoin price in April 2015
Bitcoin opened April 2015 at $244.15, reached a monthly high of $261.45 and a low of $214.14, and closed at $235.77 — a -3.43%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $244.15 | $247.67 | $239.57 | $246.24 | +0.86% | |
| $246.24 | $254.85 | $244.25 | $252.60 | +2.58% | |
| $252.60 | $256.53 | $251.26 | $254.48 | +0.74% | |
| $254.48 | $255.24 | $250.31 | $252.89 | -0.62% | |
| $252.89 | $260.26 | $250.60 | $259.64 | +2.67% | |
| $259.64 | $261.45 | $252.32 | $254.97 | -1.80% | |
| $254.97 | $255.60 | $250.15 | $252.97 | -0.78% | |
| $252.97 | $254.26 | $242.57 | $244.57 | -3.32% | |
| $244.57 | $246.22 | $237.62 | $243.32 | -0.51% | |
| $243.32 | $244.11 | $231.30 | $234.73 | -3.53% | |
| $234.73 | $240.00 | $233.12 | $236.48 | +0.75% | |
| $236.48 | $237.52 | $232.27 | $235.85 | -0.27% | |
| $235.85 | $236.75 | $220.36 | $223.59 | -5.20% | |
| $223.59 | $224.72 | $214.27 | $217.99 | -2.50% | |
| $217.99 | $223.56 | $217.15 | $222.97 | +2.28% | |
| $222.97 | $229.53 | $222.87 | $227.98 | +2.25% | |
| $227.98 | $229.28 | $220.56 | $222.59 | -2.36% | |
| $222.59 | $224.47 | $220.57 | $223.35 | +0.34% | |
| $223.35 | $226.94 | $221.96 | $223.02 | -0.15% | |
| $223.02 | $226.72 | $221.58 | $224.24 | +0.55% | |
| $224.24 | $235.27 | $223.29 | $233.73 | +4.23% | |
| $233.73 | $238.40 | $231.80 | $233.78 | +0.02% | |
| $233.78 | $236.12 | $232.58 | $235.40 | +0.69% | |
| $235.40 | $236.55 | $229.06 | $231.09 | -1.83% | |
| $231.09 | $232.29 | $223.05 | $226.14 | -2.14% | |
| $226.14 | $226.72 | $214.14 | $218.70 | -3.29% | |
| $218.70 | $242.65 | $216.60 | $228.96 | +4.69% | |
| $228.96 | $229.87 | $222.03 | $225.81 | -1.38% | |
| $225.81 | $227.24 | $222.25 | $225.42 | -0.17% | |
| $225.42 | $240.01 | $224.68 | $235.77 | +4.59% |
Bitcoin price in March 2015
Bitcoin opened March 2015 at $254.06, reached a monthly high of $300.96 and a low of $234.84, and closed at $244.15 — a -3.90%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $254.06 | $260.65 | $244.77 | $257.94 | +1.53% | |
| $257.94 | $274.80 | $256.15 | $273.75 | +6.13% | |
| $273.75 | $287.06 | $266.12 | $280.65 | +2.52% | |
| $280.65 | $284.47 | $265.91 | $271.92 | -3.11% | |
| $271.92 | $280.84 | $262.81 | $275.23 | +1.22% | |
| $275.23 | $277.99 | $269.02 | $272.56 | -0.97% | |
| $272.56 | $278.25 | $269.41 | $274.91 | +0.86% | |
| $274.91 | $278.78 | $271.31 | $274.49 | -0.15% | |
| $274.49 | $293.26 | $273.79 | $290.02 | +5.66% | |
| $290.02 | $300.96 | $288.12 | $291.37 | +0.47% | |
| $291.37 | $297.66 | $288.88 | $295.60 | +1.45% | |
| $295.60 | $296.98 | $290.83 | $293.85 | -0.59% | |
| $293.85 | $294.92 | $286.08 | $287.21 | -2.26% | |
| $287.21 | $288.40 | $279.30 | $281.60 | -1.95% | |
| $281.60 | $286.39 | $280.37 | $284.88 | +1.16% | |
| $284.88 | $294.01 | $284.77 | $290.41 | +1.94% | |
| $290.41 | $292.46 | $283.25 | $285.38 | -1.73% | |
| $285.38 | $285.65 | $248.19 | $255.92 | -10.32% | |
| $255.92 | $264.80 | $247.00 | $260.93 | +1.96% | |
| $260.93 | $264.71 | $257.85 | $261.78 | +0.33% | |
| $261.78 | $263.26 | $254.02 | $259.71 | -0.79% | |
| $259.71 | $270.42 | $259.00 | $268.57 | +3.41% | |
| $268.57 | $271.01 | $259.38 | $265.46 | -1.16% | |
| $265.46 | $267.02 | $242.67 | $246.72 | -7.06% | |
| $246.72 | $249.21 | $234.84 | $246.37 | -0.14% | |
| $246.37 | $254.69 | $243.52 | $248.02 | +0.67% | |
| $248.02 | $250.05 | $244.47 | $247.21 | -0.33% | |
| $247.21 | $254.25 | $246.28 | $252.02 | +1.95% | |
| $252.02 | $252.81 | $238.93 | $242.08 | -3.94% | |
| $242.08 | $248.83 | $236.55 | $246.79 | +1.95% | |
| $246.79 | $248.70 | $241.18 | $244.15 | -1.07% |
Bitcoin price in February 2015
Bitcoin opened February 2015 at $218.51, reached a monthly high of $264.57 and a low of $209.71, and closed at $254.06 — a +16.27%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $218.51 | $231.44 | $209.71 | $225.29 | +3.10% | |
| $225.29 | $242.51 | $220.53 | $238.86 | +6.02% | |
| $238.86 | $247.48 | $223.91 | $227.41 | -4.79% | |
| $227.41 | $230.71 | $220.23 | $226.58 | -0.36% | |
| $226.58 | $229.85 | $214.35 | $216.52 | -4.44% | |
| $216.52 | $226.16 | $215.65 | $222.96 | +2.97% | |
| $222.96 | $231.00 | $222.38 | $227.68 | +2.12% | |
| $227.68 | $230.23 | $219.50 | $223.67 | -1.76% | |
| $223.67 | $225.00 | $215.66 | $220.34 | -1.49% | |
| $220.34 | $222.19 | $214.44 | $219.67 | -0.30% | |
| $219.67 | $223.53 | $217.28 | $218.83 | -0.38% | |
| $218.83 | $223.00 | $217.30 | $221.79 | +1.35% | |
| $221.79 | $241.58 | $220.62 | $236.17 | +6.48% | |
| $236.17 | $261.25 | $235.38 | $258.64 | +9.51% | |
| $258.64 | $264.57 | $226.56 | $233.27 | -9.81% | |
| $233.27 | $240.03 | $228.01 | $235.83 | +1.10% | |
| $235.83 | $247.17 | $232.03 | $243.20 | +3.13% | |
| $243.20 | $245.51 | $231.70 | $235.20 | -3.29% | |
| $235.20 | $244.11 | $234.87 | $241.92 | +2.86% | |
| $241.92 | $247.76 | $238.83 | $244.52 | +1.07% | |
| $244.52 | $247.32 | $242.65 | $244.41 | -0.04% | |
| $244.41 | $246.54 | $232.72 | $235.73 | -3.55% | |
| $235.73 | $240.06 | $231.33 | $238.82 | +1.31% | |
| $238.82 | $240.25 | $235.50 | $238.89 | +0.03% | |
| $238.89 | $239.64 | $234.59 | $237.33 | -0.65% | |
| $237.33 | $238.17 | $233.50 | $236.53 | -0.34% | |
| $236.53 | $258.72 | $235.70 | $253.47 | +7.16% | |
| $253.47 | $255.40 | $248.73 | $254.06 | +0.23% |
Bitcoin price in January 2015
Bitcoin opened January 2015 at $318.24, reached a monthly high of $321.36 and a low of $157.29, and closed at $218.51 — a -31.34%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $318.24 | $321.36 | $313.54 | $314.89 | -1.05% | |
| $314.89 | $316.40 | $313.08 | $315.21 | +0.10% | |
| $315.21 | $315.83 | $284.89 | $287.13 | -8.91% | |
| $287.13 | $289.94 | $255.87 | $264.72 | -7.80% | |
| $264.72 | $278.32 | $262.89 | $274.84 | +3.82% | |
| $274.84 | $285.11 | $271.52 | $282.27 | +2.70% | |
| $282.27 | $296.06 | $280.74 | $291.34 | +3.21% | |
| $291.34 | $292.71 | $278.99 | $282.69 | -2.97% | |
| $282.69 | $290.59 | $277.28 | $287.97 | +1.87% | |
| $287.97 | $289.25 | $271.98 | $273.35 | -5.08% | |
| $273.35 | $278.01 | $263.76 | $264.77 | -3.14% | |
| $264.77 | $273.08 | $263.30 | $269.33 | +1.72% | |
| $269.33 | $269.10 | $217.10 | $221.29 | -17.84% | |
| $221.29 | $230.86 | $157.29 | $164.92 | -25.47% | |
| $164.92 | $231.26 | $164.55 | $209.78 | +27.20% | |
| $209.78 | $222.63 | $198.72 | $206.92 | -1.36% | |
| $206.92 | $212.59 | $191.71 | $199.65 | -3.51% | |
| $199.65 | $220.73 | $192.51 | $210.62 | +5.49% | |
| $210.62 | $219.48 | $205.47 | $215.87 | +2.49% | |
| $215.87 | $216.57 | $203.42 | $210.55 | -2.46% | |
| $210.55 | $229.32 | $207.11 | $228.17 | +8.37% | |
| $228.17 | $238.78 | $225.57 | $232.70 | +1.99% | |
| $232.70 | $236.97 | $224.84 | $232.17 | -0.23% | |
| $232.17 | $248.88 | $229.58 | $248.16 | +6.89% | |
| $248.16 | $256.43 | $241.36 | $252.09 | +1.58% | |
| $252.09 | $310.91 | $251.50 | $269.18 | +6.78% | |
| $269.18 | $276.90 | $247.26 | $263.27 | -2.20% | |
| $263.27 | $267.66 | $228.06 | $236.17 | -10.29% | |
| $236.17 | $241.51 | $220.36 | $233.99 | -0.92% | |
| $233.99 | $244.83 | $227.19 | $231.84 | -0.92% | |
| $231.84 | $235.36 | $216.46 | $218.51 | -5.75% |
Bitcoin in 2014
Bitcoin price in December 2014
Bitcoin opened December 2014 at $374.93, reached a monthly high of $384.87 and a low of $303.40, and closed at $318.24 — a -15.12%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $374.93 | $383.58 | $373.02 | $378.61 | +0.98% | |
| $378.61 | $384.87 | $375.37 | $380.64 | +0.54% | |
| $380.64 | $384.67 | $373.64 | $376.96 | -0.97% | |
| $376.96 | $380.43 | $366.24 | $369.84 | -1.89% | |
| $369.84 | $379.70 | $366.39 | $377.63 | +2.11% | |
| $377.63 | $380.33 | $372.04 | $376.26 | -0.36% | |
| $376.26 | $377.88 | $372.46 | $376.47 | +0.06% | |
| $376.47 | $377.36 | $364.60 | $364.95 | -3.06% | |
| $364.95 | $365.35 | $343.82 | $352.19 | -3.50% | |
| $352.19 | $354.07 | $345.09 | $347.94 | -1.21% | |
| $347.94 | $367.13 | $337.80 | $347.68 | -0.07% | |
| $347.68 | $356.43 | $346.00 | $353.40 | +1.65% | |
| $353.40 | $353.10 | $343.81 | $348.24 | -1.46% | |
| $348.24 | $351.59 | $344.61 | $349.35 | +0.32% | |
| $349.35 | $351.22 | $343.56 | $345.37 | -1.14% | |
| $345.37 | $346.45 | $328.88 | $330.22 | -4.39% | |
| $330.22 | $335.67 | $314.31 | $320.02 | -3.09% | |
| $320.02 | $325.62 | $303.40 | $310.34 | -3.02% | |
| $310.34 | $320.24 | $306.36 | $317.78 | +2.40% | |
| $317.78 | $332.62 | $316.05 | $330.35 | +3.96% | |
| $330.35 | $332.03 | $320.13 | $322.63 | -2.34% | |
| $322.63 | $335.26 | $319.89 | $330.84 | +2.54% | |
| $330.84 | $339.32 | $328.00 | $335.25 | +1.33% | |
| $335.25 | $336.28 | $320.65 | $322.40 | -3.83% | |
| $322.40 | $323.38 | $316.30 | $318.99 | -1.06% | |
| $318.99 | $332.88 | $316.36 | $329.98 | +3.45% | |
| $329.98 | $330.70 | $311.98 | $315.34 | -4.44% | |
| $315.34 | $322.84 | $310.50 | $316.53 | +0.38% | |
| $316.53 | $321.61 | $308.28 | $314.12 | -0.76% | |
| $314.12 | $316.18 | $309.25 | $311.27 | -0.91% | |
| $311.27 | $319.09 | $308.89 | $318.24 | +2.24% |
Bitcoin price in November 2014
Bitcoin opened November 2014 at $337.87, reached a monthly high of $480.45 and a low of $319.81, and closed at $374.93 — a +10.97%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $337.87 | $339.00 | $320.74 | $325.43 | -3.68% | |
| $325.43 | $329.76 | $319.81 | $322.55 | -0.88% | |
| $322.55 | $332.85 | $321.67 | $324.24 | +0.52% | |
| $324.24 | $328.75 | $320.11 | $327.96 | +1.15% | |
| $327.96 | $341.98 | $326.52 | $338.01 | +3.06% | |
| $338.01 | $351.14 | $335.74 | $347.67 | +2.86% | |
| $347.67 | $351.61 | $340.18 | $341.87 | -1.67% | |
| $341.87 | $346.29 | $339.80 | $343.54 | +0.49% | |
| $343.54 | $362.21 | $341.78 | $362.04 | +5.39% | |
| $362.04 | $374.67 | $356.60 | $367.15 | +1.41% | |
| $367.15 | $370.99 | $361.87 | $365.42 | -0.47% | |
| $365.42 | $442.73 | $365.81 | $432.03 | +18.23% | |
| $432.03 | $480.45 | $390.88 | $428.72 | -0.77% | |
| $428.72 | $430.18 | $381.99 | $396.53 | -7.51% | |
| $396.53 | $407.32 | $367.97 | $374.86 | -5.46% | |
| $374.86 | $390.36 | $370.54 | $385.61 | +2.87% | |
| $385.61 | $412.33 | $378.32 | $384.69 | -0.24% | |
| $384.69 | $394.94 | $371.95 | $379.16 | -1.44% | |
| $379.16 | $389.29 | $374.26 | $381.43 | +0.60% | |
| $381.43 | $383.03 | $355.11 | $357.30 | -6.33% | |
| $357.30 | $358.73 | $343.80 | $351.77 | -1.55% | |
| $351.77 | $364.21 | $350.51 | $352.01 | +0.07% | |
| $352.01 | $370.59 | $352.64 | $365.85 | +3.93% | |
| $365.85 | $388.72 | $361.92 | $378.85 | +3.55% | |
| $378.85 | $395.73 | $370.64 | $376.43 | -0.64% | |
| $376.43 | $378.27 | $363.99 | $365.35 | -2.94% | |
| $365.35 | $374.43 | $364.81 | $368.83 | +0.95% | |
| $368.83 | $383.25 | $358.37 | $377.59 | +2.38% | |
| $377.59 | $389.30 | $372.21 | $376.28 | -0.35% | |
| $376.28 | $381.06 | $372.57 | $374.93 | -0.36% |
Bitcoin price in October 2014
Bitcoin opened October 2014 at $388.17, reached a monthly high of $407.74 and a low of $294.92, and closed at $337.87 — a -12.96%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $388.17 | $395.13 | $381.11 | $382.84 | -1.37% | |
| $382.84 | $385.59 | $371.20 | $375.14 | -2.01% | |
| $375.14 | $378.22 | $362.81 | $363.45 | -3.12% | |
| $363.45 | $369.88 | $327.10 | $335.32 | -7.74% | |
| $335.32 | $344.25 | $294.92 | $322.86 | -3.72% | |
| $322.86 | $347.94 | $303.05 | $331.55 | +2.69% | |
| $331.55 | $345.51 | $321.74 | $331.65 | +0.03% | |
| $331.65 | $351.64 | $325.43 | $350.87 | +5.80% | |
| $350.87 | $384.61 | $347.57 | $360.91 | +2.86% | |
| $360.91 | $378.13 | $353.32 | $361.71 | +0.22% | |
| $361.71 | $370.15 | $350.49 | $361.22 | -0.14% | |
| $361.22 | $374.57 | $352.25 | $373.17 | +3.31% | |
| $373.17 | $391.22 | $366.04 | $387.32 | +3.79% | |
| $387.32 | $407.74 | $385.72 | $397.10 | +2.53% | |
| $397.10 | $397.87 | $388.23 | $393.17 | -0.99% | |
| $393.17 | $398.84 | $371.56 | $379.77 | -3.41% | |
| $379.77 | $384.76 | $372.42 | $380.48 | +0.19% | |
| $380.48 | $395.71 | $373.58 | $390.88 | +2.73% | |
| $390.88 | $394.49 | $383.92 | $387.28 | -0.92% | |
| $387.28 | $387.77 | $378.42 | $380.39 | -1.78% | |
| $380.39 | $388.24 | $377.42 | $382.35 | +0.52% | |
| $382.35 | $383.69 | $376.97 | $378.93 | -0.89% | |
| $378.93 | $381.08 | $353.48 | $355.78 | -6.11% | |
| $355.78 | $360.87 | $351.41 | $355.10 | -0.19% | |
| $355.10 | $356.57 | $341.53 | $346.72 | -2.36% | |
| $346.72 | $356.80 | $344.19 | $348.67 | +0.56% | |
| $348.67 | $356.35 | $344.93 | $350.09 | +0.41% | |
| $350.09 | $355.72 | $348.27 | $351.06 | +0.28% | |
| $351.06 | $352.83 | $334.72 | $335.12 | -4.54% | |
| $335.12 | $350.38 | $333.44 | $344.86 | +2.91% | |
| $344.86 | $347.97 | $336.08 | $337.87 | -2.03% |
Bitcoin price in September 2014
Bitcoin opened September 2014 at $481.78, reached a monthly high of $498.47 and a low of $372.63, and closed at $388.17 — a -19.43%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $481.78 | $487.47 | $471.78 | $477.19 | -0.95% | |
| $477.19 | $486.99 | $470.54 | $478.94 | +0.37% | |
| $478.94 | $487.29 | $476.82 | $480.04 | +0.23% | |
| $480.04 | $498.47 | $476.26 | $490.99 | +2.28% | |
| $490.99 | $495.02 | $483.07 | $483.65 | -1.49% | |
| $483.65 | $491.38 | $480.79 | $484.47 | +0.17% | |
| $484.47 | $490.72 | $478.49 | $485.75 | +0.26% | |
| $485.75 | $487.02 | $469.50 | $475.69 | -2.07% | |
| $475.69 | $478.60 | $467.52 | $474.90 | -0.17% | |
| $474.90 | $491.04 | $471.57 | $479.70 | +1.01% | |
| $479.70 | $488.92 | $474.57 | $478.49 | -0.25% | |
| $478.49 | $479.71 | $471.14 | $477.73 | -0.16% | |
| $477.73 | $480.64 | $474.64 | $478.17 | +0.09% | |
| $478.17 | $480.33 | $471.96 | $477.74 | -0.09% | |
| $477.74 | $479.28 | $473.70 | $477.71 | -0.01% | |
| $477.71 | $478.81 | $463.95 | $466.75 | -2.29% | |
| $466.75 | $469.39 | $458.27 | $461.09 | -1.21% | |
| $461.09 | $462.26 | $408.77 | $424.26 | -7.99% | |
| $424.26 | $429.17 | $386.10 | $397.67 | -6.27% | |
| $397.67 | $427.69 | $387.50 | $411.53 | +3.49% | |
| $411.53 | $415.07 | $394.52 | $401.62 | -2.41% | |
| $401.62 | $410.75 | $398.60 | $404.09 | +0.62% | |
| $404.09 | $445.51 | $394.75 | $436.86 | +8.11% | |
| $436.86 | $439.19 | $422.10 | $423.77 | -3.00% | |
| $423.77 | $427.55 | $409.56 | $412.29 | -2.71% | |
| $412.29 | $416.42 | $399.70 | $404.46 | -1.90% | |
| $404.46 | $407.07 | $394.69 | $399.02 | -1.35% | |
| $399.02 | $402.27 | $374.12 | $379.08 | -5.00% | |
| $379.08 | $389.26 | $372.63 | $376.77 | -0.61% | |
| $376.77 | $395.18 | $374.73 | $388.17 | +3.03% |
Bitcoin price in August 2014
Bitcoin opened August 2014 at $589.52, reached a monthly high of $608.20 and a low of $449.95, and closed at $481.78 — a -18.28%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $589.52 | $603.99 | $586.43 | $598.78 | +1.57% | |
| $598.78 | $598.91 | $587.42 | $591.72 | -1.18% | |
| $591.72 | $592.06 | $580.62 | $588.94 | -0.47% | |
| $588.94 | $595.09 | $586.49 | $592.77 | +0.65% | |
| $592.77 | $594.25 | $585.44 | $588.76 | -0.68% | |
| $588.76 | $593.79 | $587.20 | $589.77 | +0.17% | |
| $589.77 | $595.08 | $587.92 | $592.80 | +0.51% | |
| $592.80 | $608.20 | $592.08 | $595.85 | +0.51% | |
| $595.85 | $595.56 | $587.41 | $589.52 | -1.06% | |
| $589.52 | $596.64 | $588.06 | $592.06 | +0.43% | |
| $592.06 | $593.62 | $571.72 | $575.89 | -2.73% | |
| $575.89 | $578.29 | $561.98 | $567.66 | -1.43% | |
| $567.66 | $573.51 | $523.15 | $542.10 | -4.50% | |
| $542.10 | $544.94 | $495.94 | $504.80 | -6.88% | |
| $504.80 | $515.24 | $483.21 | $496.45 | -1.65% | |
| $496.45 | $524.25 | $483.24 | $522.01 | +5.15% | |
| $522.01 | $524.71 | $478.22 | $485.50 | -6.99% | |
| $485.50 | $493.26 | $449.95 | $462.18 | -4.80% | |
| $462.18 | $487.05 | $455.80 | $485.12 | +4.96% | |
| $485.12 | $521.84 | $468.51 | $516.78 | +6.53% | |
| $516.78 | $537.17 | $511.36 | $517.94 | +0.22% | |
| $517.94 | $524.44 | $500.57 | $516.10 | -0.36% | |
| $516.10 | $516.82 | $493.98 | $497.68 | -3.57% | |
| $497.68 | $514.82 | $496.81 | $509.71 | +2.42% | |
| $509.71 | $511.33 | $499.71 | $502.93 | -1.33% | |
| $502.93 | $516.04 | $501.81 | $512.56 | +1.91% | |
| $512.56 | $527.37 | $512.66 | $515.23 | +0.52% | |
| $515.23 | $521.59 | $503.34 | $510.75 | -0.87% | |
| $510.75 | $515.18 | $506.69 | $512.56 | +0.35% | |
| $512.56 | $512.91 | $503.12 | $505.96 | -1.29% | |
| $505.96 | $508.34 | $478.31 | $481.78 | -4.78% |
Bitcoin price in July 2014
Bitcoin opened July 2014 at $635.14, reached a monthly high of $652.54 and a low of $564.01, and closed at $589.52 — a -7.18%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $635.14 | $652.54 | $634.09 | $643.19 | +1.27% | |
| $643.19 | $652.10 | $604.58 | $645.72 | +0.39% | |
| $645.72 | $646.40 | $633.58 | $638.03 | -1.19% | |
| $638.03 | $642.22 | $623.04 | $623.96 | -2.21% | |
| $623.96 | $627.80 | $619.69 | $622.96 | -0.16% | |
| $622.96 | $629.44 | $622.65 | $626.65 | +0.59% | |
| $626.65 | $627.93 | $607.32 | $613.60 | -2.08% | |
| $613.60 | $619.65 | $609.35 | $615.32 | +0.28% | |
| $615.32 | $623.82 | $610.53 | $623.00 | +1.25% | |
| $623.00 | $624.95 | $611.66 | $618.39 | -0.74% | |
| $618.39 | $633.62 | $616.11 | $632.90 | +2.35% | |
| $632.90 | $638.59 | $625.90 | $635.90 | +0.47% | |
| $635.90 | $638.64 | $627.54 | $628.03 | -1.24% | |
| $628.03 | $628.99 | $616.06 | $618.32 | -1.55% | |
| $618.32 | $624.42 | $617.30 | $619.60 | +0.21% | |
| $619.60 | $622.36 | $614.15 | $614.80 | -0.77% | |
| $614.80 | $632.55 | $610.01 | $626.58 | +1.92% | |
| $626.58 | $630.15 | $617.92 | $627.47 | +0.14% | |
| $627.47 | $634.14 | $625.14 | $627.04 | -0.07% | |
| $627.04 | $627.93 | $619.96 | $620.98 | -0.97% | |
| $620.98 | $625.93 | $615.02 | $625.13 | +0.67% | |
| $625.13 | $628.81 | $620.00 | $622.53 | -0.42% | |
| $622.53 | $624.99 | $621.00 | $621.69 | -0.13% | |
| $621.69 | $621.96 | $599.38 | $601.87 | -3.19% | |
| $601.87 | $609.06 | $597.40 | $600.50 | -0.23% | |
| $600.50 | $602.98 | $593.25 | $596.00 | -0.75% | |
| $596.00 | $601.49 | $593.69 | $595.03 | -0.16% | |
| $595.03 | $597.49 | $578.14 | $587.93 | -1.19% | |
| $587.93 | $591.28 | $579.53 | $585.77 | -0.37% | |
| $585.77 | $586.13 | $564.18 | $564.64 | -3.61% | |
| $564.64 | $593.73 | $564.01 | $589.52 | +4.41% |
Bitcoin price in June 2014
Bitcoin opened June 2014 at $627.91, reached a monthly high of $676.47 and a low of $560.85, and closed at $635.14 — a +1.15%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $627.91 | $674.98 | $621.95 | $649.79 | +3.48% | |
| $649.79 | $662.63 | $625.46 | $655.49 | +0.88% | |
| $655.49 | $676.47 | $631.42 | $669.43 | +2.13% | |
| $669.43 | $669.78 | $602.10 | $638.93 | -4.56% | |
| $638.93 | $665.39 | $635.59 | $660.18 | +3.33% | |
| $660.18 | $663.84 | $647.12 | $650.41 | -1.48% | |
| $650.41 | $659.77 | $641.02 | $651.67 | +0.19% | |
| $651.67 | $658.88 | $648.67 | $651.05 | -0.10% | |
| $651.05 | $652.12 | $639.08 | $644.35 | -1.03% | |
| $644.35 | $661.44 | $641.68 | $655.62 | +1.75% | |
| $655.62 | $663.04 | $642.28 | $642.95 | -1.93% | |
| $642.95 | $643.80 | $591.12 | $597.13 | -7.13% | |
| $597.13 | $619.14 | $594.87 | $610.35 | +2.21% | |
| $610.35 | $613.77 | $563.68 | $583.42 | -4.41% | |
| $583.42 | $587.83 | $560.85 | $582.29 | -0.19% | |
| $582.29 | $606.14 | $580.45 | $599.08 | +2.88% | |
| $599.08 | $608.43 | $594.86 | $605.09 | +1.00% | |
| $605.09 | $614.40 | $603.61 | $606.21 | +0.19% | |
| $606.21 | $612.58 | $598.67 | $600.17 | -1.00% | |
| $600.17 | $602.05 | $587.10 | $590.75 | -1.57% | |
| $590.75 | $599.21 | $584.82 | $597.04 | +1.06% | |
| $597.04 | $610.08 | $591.99 | $603.62 | +1.10% | |
| $603.62 | $604.65 | $582.86 | $591.17 | -2.06% | |
| $591.17 | $595.65 | $585.41 | $588.77 | -0.41% | |
| $588.77 | $589.56 | $566.88 | $568.45 | -3.45% | |
| $568.45 | $582.71 | $565.85 | $582.70 | +2.51% | |
| $582.70 | $603.94 | $580.14 | $602.23 | +3.35% | |
| $602.23 | $608.76 | $593.97 | $597.56 | -0.78% | |
| $597.56 | $604.28 | $593.19 | $601.06 | +0.59% | |
| $601.06 | $637.28 | $596.55 | $635.14 | +5.67% |
Bitcoin price in May 2014
Bitcoin opened May 2014 at $445.63, reached a monthly high of $629.04 and a low of $420.23, and closed at $627.91 — a +40.90%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $445.63 | $464.49 | $444.51 | $460.13 | +3.25% | |
| $460.13 | $463.38 | $442.00 | $453.67 | -1.40% | |
| $453.67 | $454.20 | $429.09 | $438.65 | -3.31% | |
| $438.65 | $446.61 | $428.79 | $436.05 | -0.59% | |
| $436.05 | $443.86 | $426.37 | $430.87 | -1.19% | |
| $430.87 | $434.95 | $420.23 | $432.19 | +0.31% | |
| $432.19 | $458.78 | $423.55 | $446.55 | +3.32% | |
| $446.55 | $455.50 | $439.50 | $441.11 | -1.22% | |
| $441.11 | $455.78 | $438.50 | $445.45 | +0.98% | |
| $445.45 | $459.46 | $441.43 | $451.90 | +1.45% | |
| $451.90 | $455.40 | $429.02 | $433.23 | -4.13% | |
| $433.23 | $441.07 | $430.19 | $438.21 | +1.15% | |
| $438.21 | $442.27 | $432.74 | $433.92 | -0.98% | |
| $433.92 | $444.28 | $433.88 | $442.63 | +2.01% | |
| $442.63 | $450.03 | $441.47 | $448.10 | +1.24% | |
| $448.10 | $455.15 | $441.86 | $453.63 | +1.23% | |
| $453.63 | $455.94 | $452.23 | $452.79 | -0.19% | |
| $452.79 | $454.00 | $449.04 | $450.14 | -0.59% | |
| $450.14 | $451.69 | $441.20 | $443.90 | -1.39% | |
| $443.90 | $486.23 | $437.25 | $484.57 | +9.16% | |
| $484.57 | $495.21 | $481.73 | $488.84 | +0.88% | |
| $488.84 | $519.25 | $485.55 | $515.36 | +5.43% | |
| $515.36 | $540.88 | $515.18 | $518.09 | +0.53% | |
| $518.09 | $526.65 | $510.42 | $520.46 | +0.46% | |
| $520.46 | $575.19 | $520.53 | $570.44 | +9.60% | |
| $570.44 | $586.41 | $564.65 | $582.01 | +2.03% | |
| $582.01 | $586.22 | $555.28 | $570.10 | -2.05% | |
| $570.10 | $581.81 | $562.56 | $570.84 | +0.13% | |
| $570.84 | $573.83 | $557.70 | $564.42 | -1.12% | |
| $564.42 | $613.26 | $564.02 | $612.35 | +8.49% | |
| $612.35 | $629.04 | $604.73 | $627.91 | +2.54% |
Bitcoin price in April 2014
Bitcoin opened April 2014 at $444.66, reached a monthly high of $549.05 and a low of $355.71, and closed at $445.63 — a +0.22%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $444.66 | $487.35 | $438.03 | $463.45 | +4.23% | |
| $463.45 | $480.27 | $409.25 | $424.37 | -8.43% | |
| $424.37 | $448.74 | $386.67 | $436.31 | +2.81% | |
| $436.31 | $456.46 | $415.51 | $444.36 | +1.85% | |
| $444.36 | $461.17 | $439.37 | $456.63 | +2.76% | |
| $456.63 | $472.38 | $446.30 | $455.69 | -0.21% | |
| $455.69 | $485.06 | $447.98 | $462.38 | +1.47% | |
| $462.38 | $480.69 | $457.57 | $466.56 | +0.90% | |
| $466.56 | $479.66 | $451.07 | $457.34 | -1.98% | |
| $441.69 | $442.46 | $357.57 | $363.12 | -20.60% | |
| $384.63 | $450.40 | $355.71 | $435.14 | +19.83% | |
| $435.14 | $469.83 | $428.02 | $437.65 | +0.58% | |
| $437.65 | $454.15 | $409.85 | $427.60 | -2.30% | |
| $427.60 | $497.83 | $420.08 | $478.38 | +11.88% | |
| $478.38 | $526.63 | $466.43 | $526.43 | +10.04% | |
| $526.43 | $549.05 | $496.08 | $536.95 | +2.00% | |
| $536.95 | $537.03 | $486.89 | $502.00 | -6.51% | |
| $502.00 | $512.15 | $472.00 | $485.52 | -3.28% | |
| $485.52 | $516.89 | $473.16 | $506.02 | +4.22% | |
| $506.02 | $522.22 | $488.69 | $498.51 | -1.48% | |
| $498.51 | $524.67 | $490.66 | $495.16 | -0.67% | |
| $495.16 | $520.51 | $483.39 | $487.91 | -1.46% | |
| $487.91 | $509.96 | $482.25 | $487.30 | -0.13% | |
| $487.30 | $507.33 | $477.22 | $500.29 | +2.67% | |
| $500.29 | $502.49 | $438.33 | $464.49 | -7.16% | |
| $464.49 | $468.68 | $448.57 | $457.87 | -1.43% | |
| $457.87 | $461.40 | $437.39 | $443.18 | -3.21% | |
| $443.18 | $451.12 | $420.78 | $441.92 | -0.28% | |
| $441.92 | $453.78 | $430.71 | $446.12 | +0.95% | |
| $446.12 | $452.64 | $430.89 | $445.63 | -0.11% |
Bitcoin price in March 2014
Bitcoin opened March 2014 at $573.94, reached a monthly high of $695.44 and a low of $262.77, and closed at $444.66 — a -22.53%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $573.94 | $564.07 | $262.77 | $557.39 | -2.88% | |
| $557.39 | $562.93 | $541.54 | $544.56 | -2.30% | |
| $544.56 | $695.44 | $545.42 | $662.18 | +21.60% | |
| $662.18 | $686.22 | $645.16 | $661.85 | -0.05% | |
| $661.85 | $665.97 | $636.77 | $658.30 | -0.54% | |
| $658.30 | $661.83 | $636.22 | $648.26 | -1.53% | |
| $648.26 | $655.20 | $600.31 | $616.73 | -4.86% | |
| $616.73 | $625.68 | $588.58 | $609.21 | -1.22% | |
| $609.21 | $637.60 | $598.51 | $627.05 | +2.93% | |
| $627.05 | $633.68 | $594.70 | $612.97 | -2.25% | |
| $612.97 | $619.70 | $599.92 | $608.69 | -0.70% | |
| $608.69 | $640.79 | $608.20 | $619.43 | +1.76% | |
| $619.43 | $636.13 | $616.06 | $625.04 | +0.91% | |
| $625.04 | $631.23 | $610.61 | $614.03 | -1.76% | |
| $614.03 | $628.83 | $609.18 | $624.03 | +1.63% | |
| $624.03 | $627.28 | $613.17 | $619.14 | -0.78% | |
| $619.14 | $622.49 | $602.74 | $606.38 | -2.06% | |
| $606.38 | $611.72 | $585.66 | $598.93 | -1.23% | |
| $598.93 | $607.08 | $590.14 | $594.96 | -0.66% | |
| $594.96 | $598.41 | $560.35 | $565.99 | -4.87% | |
| $565.99 | $587.42 | $540.22 | $549.60 | -2.90% | |
| $549.60 | $569.96 | $537.16 | $564.34 | +2.68% | |
| $564.34 | $564.32 | $538.63 | $551.16 | -2.34% | |
| $551.16 | $572.52 | $531.27 | $567.56 | +2.98% | |
| $567.56 | $569.66 | $550.43 | $562.89 | -0.82% | |
| $562.89 | $575.42 | $546.26 | $562.45 | -0.08% | |
| $562.45 | $567.75 | $460.45 | $460.45 | -18.13% | |
| $460.45 | $514.95 | $453.75 | $482.61 | +4.81% | |
| $482.61 | $494.28 | $473.78 | $477.11 | -1.14% | |
| $477.11 | $479.04 | $424.03 | $446.92 | -6.33% | |
| $446.92 | $473.43 | $422.49 | $444.66 | -0.51% |
Bitcoin price in February 2014
Bitcoin opened February 2014 at $803.00, reached a monthly high of $833.07 and a low of $400.00, and closed at $573.94 — a -28.53%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $803.00 | $827.38 | $802.59 | $813.23 | +1.27% | |
| $813.23 | $825.21 | $810.23 | $814.99 | +0.22% | |
| $814.94 | $815.00 | $800.50 | $808.50 | -0.80% | |
| $806.99 | $812.98 | $796.83 | $802.99 | -0.68% | |
| $802.00 | $810.00 | $775.00 | $782.33 | -2.57% | |
| $780.01 | $803.00 | $752.00 | $763.99 | -2.34% | |
| $828.87 | $833.07 | $651.73 | $695.65 | -8.95% | |
| $695.65 | $719.26 | $632.08 | $648.78 | -6.74% | |
| $648.78 | $694.12 | $622.53 | $659.57 | +1.66% | |
| $688.00 | $713.00 | $530.00 | $687.81 | +4.28% | |
| $688.34 | $720.00 | $631.00 | $675.10 | -1.85% | |
| $677.00 | $685.19 | $631.58 | $651.99 | -3.42% | |
| $650.04 | $660.00 | $601.54 | $604.11 | -7.34% | |
| $609.40 | $712.90 | $538.01 | $669.00 | +10.74% | |
| $670.34 | $673.17 | $628.88 | $655.83 | -1.97% | |
| $655.83 | $670.00 | $590.01 | $621.00 | -5.31% | |
| $621.00 | $664.99 | $610.00 | $633.66 | +2.04% | |
| $633.66 | $650.00 | $609.99 | $627.70 | -0.94% | |
| $627.70 | $636.00 | $617.00 | $623.01 | -0.75% | |
| $623.01 | $631.00 | $560.90 | $561.86 | -9.82% | |
| $561.86 | $589.00 | $530.01 | $581.35 | +3.47% | |
| $581.35 | $619.88 | $562.15 | $610.88 | +5.08% | |
| $610.77 | $646.00 | $599.78 | $610.09 | -0.13% | |
| $609.90 | $629.00 | $514.02 | $535.49 | -12.23% | |
| $535.49 | $545.80 | $400.00 | $535.00 | -0.09% | |
| $135.78 | $650.00 | $522.84 | $593.14 | +10.87% | |
| $593.14 | $629.90 | $580.50 | $596.49 | +0.56% | |
| $596.49 | $599.00 | $570.00 | $573.94 | -3.78% |
Bitcoin price in January 2014
Bitcoin opened January 2014 at $732.00, reached a monthly high of $995.00 and a low of $725.00, and closed at $803.00 — a +9.70%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $732.00 | $757.99 | $729.01 | $754.90 | +3.13% | |
| $751.88 | $798.70 | $742.50 | $784.19 | +3.88% | |
| $784.19 | $818.99 | $767.62 | $809.40 | +3.21% | |
| $808.24 | $830.00 | $790.20 | $828.79 | +2.40% | |
| $828.79 | $948.00 | $826.07 | $905.00 | +9.20% | |
| $905.00 | $995.00 | $876.00 | $919.24 | +1.57% | |
| $915.80 | $943.00 | $785.00 | $785.00 | -14.60% | |
| $785.00 | $849.79 | $765.00 | $823.45 | +4.90% | |
| $823.94 | $848.00 | $779.78 | $824.76 | +0.16% | |
| $825.50 | $861.40 | $799.41 | $852.61 | +3.38% | |
| $851.63 | $909.96 | $849.51 | $896.59 | +5.16% | |
| $895.00 | $905.00 | $826.46 | $844.05 | -5.86% | |
| $844.04 | $844.05 | $783.11 | $823.00 | -2.49% | |
| $823.99 | $837.00 | $800.00 | $815.99 | -0.85% | |
| $815.99 | $850.26 | $805.18 | $841.14 | +3.08% | |
| $841.14 | $849.00 | $810.01 | $814.40 | -3.18% | |
| $814.40 | $821.00 | $765.00 | $797.20 | -2.11% | |
| $796.97 | $817.12 | $796.00 | $810.00 | +1.61% | |
| $810.00 | $842.07 | $791.01 | $842.07 | +3.96% | |
| $841.50 | $845.00 | $815.00 | $826.02 | -1.91% | |
| $826.02 | $834.50 | $814.00 | $824.89 | -0.14% | |
| $824.88 | $824.99 | $801.00 | $819.20 | -0.69% | |
| $819.20 | $823.28 | $801.10 | $812.00 | -0.88% | |
| $810.95 | $811.74 | $767.02 | $780.00 | -3.94% | |
| $780.00 | $817.00 | $773.40 | $806.80 | +3.44% | |
| $806.81 | $834.00 | $795.01 | $814.75 | +0.99% | |
| $814.67 | $823.00 | $725.00 | $751.95 | -7.71% | |
| $750.95 | $812.93 | $740.01 | $788.00 | +4.79% | |
| $785.51 | $804.95 | $781.99 | $794.21 | +0.79% | |
| $794.21 | $812.44 | $770.70 | $799.99 | +0.73% | |
| $799.99 | $809.98 | $791.00 | $803.00 | +0.38% |
Bitcoin in 2013
Bitcoin price in December 2013
Bitcoin opened December 2013 at $1,205.66, reached a monthly high of $1,216.84 and a low of $454.86, and closed at $732.00 — a -39.29%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $1,205.66 | $1,216.84 | $840.27 | $1,004.39 | -10.28% | |
| $1,004.39 | $1,117.73 | $974.97 | $1,096.56 | +9.18% | |
| $1,037.11 | $1,088.00 | $1,000.00 | $1,055.00 | -3.79% | |
| $1,055.00 | $1,153.27 | $1,052.10 | $1,132.01 | +7.30% | |
| $1,135.00 | $1,138.58 | $848.42 | $1,023.87 | -9.55% | |
| $1,106.35 | $1,118.93 | $800.07 | $845.02 | -17.47% | |
| $845.02 | $895.96 | $576.03 | $697.02 | -17.51% | |
| $697.02 | $828.96 | $653.03 | $803.96 | +15.34% | |
| $803.96 | $980.03 | $787.73 | $918.95 | +14.30% | |
| $899.91 | $989.60 | $895.01 | $979.23 | +6.56% | |
| $1,033.72 | $1,056.76 | $856.06 | $919.93 | -6.06% | |
| $919.93 | $940.98 | $839.51 | $899.98 | -2.17% | |
| $871.22 | $920.42 | $850.00 | $885.98 | -1.56% | |
| $888.47 | $895.00 | $841.01 | $850.78 | -3.97% | |
| $850.78 | $869.98 | $803.51 | $862.00 | +1.32% | |
| $861.98 | $864.00 | $651.34 | $691.00 | -19.84% | |
| $690.50 | $750.00 | $612.51 | $673.62 | -2.52% | |
| $714.97 | $716.99 | $454.86 | $540.98 | -19.69% | |
| $520.00 | $700.00 | $492.91 | $685.00 | +26.62% | |
| $685.10 | $719.97 | $570.00 | $610.00 | -10.95% | |
| $610.00 | $648.88 | $550.00 | $595.03 | -2.45% | |
| $640.48 | $699.91 | $614.95 | $639.49 | +7.47% | |
| $612.66 | $665.00 | $607.77 | $654.76 | +2.39% | |
| $654.76 | $668.80 | $628.11 | $652.99 | -0.27% | |
| $702.75 | $709.95 | $673.93 | $707.25 | +8.31% | |
| $679.01 | $764.32 | $677.57 | $747.00 | +5.62% | |
| $747.83 | $762.10 | $702.26 | $721.08 | -3.47% | |
| $723.98 | $736.01 | $682.22 | $715.00 | -0.84% | |
| $715.00 | $732.00 | $703.45 | $728.00 | +1.82% | |
| $728.01 | $740.00 | $722.81 | $736.51 | +1.17% | |
| $736.51 | $739.00 | $709.00 | $732.00 | -0.61% |
Bitcoin price in November 2013
Bitcoin opened November 2013 at $203.54, reached a monthly high of $1,163.00 and a low of $200.23, and closed at $1,119.52 — a +450.02%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $203.54 | $203.54 | $200.23 | $202.15 | -4.27% | |
| $213.43 | $214.86 | $211.00 | $211.69 | +4.72% | |
| $204.86 | $210.00 | $203.51 | $210.00 | -0.80% | |
| $224.00 | $238.98 | $221.95 | $238.16 | +13.41% | |
| $238.16 | $258.87 | $229.00 | $251.30 | +5.52% | |
| $251.30 | $272.52 | $251.41 | $264.10 | +5.09% | |
| $263.24 | $297.80 | $263.24 | $291.00 | +10.19% | |
| $291.00 | $334.45 | $288.81 | $334.00 | +14.78% | |
| $333.90 | $363.65 | $298.95 | $341.24 | +2.17% | |
| $367.79 | $372.52 | $289.96 | $336.32 | -1.44% | |
| $323.00 | $349.90 | $310.10 | $343.91 | +2.26% | |
| $343.63 | $357.00 | $340.01 | $354.96 | +3.21% | |
| $354.94 | $399.89 | $354.94 | $393.50 | +10.86% | |
| $434.85 | $447.49 | $402.54 | $433.40 | +10.14% | |
| $416.88 | $431.36 | $390.00 | $412.00 | -4.94% | |
| $412.07 | $447.47 | $406.92 | $434.53 | +5.47% | |
| $434.53 | $480.00 | $434.53 | $477.38 | +9.86% | |
| $478.10 | $669.55 | $471.23 | $669.01 | +40.14% | |
| $669.00 | $755.00 | $378.00 | $536.01 | -19.88% | |
| $536.01 | $619.00 | $440.00 | $599.00 | +11.75% | |
| $600.00 | $730.00 | $580.37 | $720.00 | +20.20% | |
| $764.91 | $821.99 | $682.28 | $802.00 | +11.39% | |
| $802.00 | $890.03 | $799.54 | $832.50 | +3.80% | |
| $832.50 | $854.99 | $745.21 | $795.01 | -4.50% | |
| $795.01 | $849.99 | $758.95 | $829.99 | +4.40% | |
| $811.95 | $919.00 | $801.00 | $916.30 | +10.40% | |
| $915.01 | $969.00 | $879.99 | $963.98 | +5.20% | |
| $963.98 | $1,050.18 | $931.00 | $1,012.98 | +5.08% | |
| $1,012.00 | $1,141.00 | $988.22 | $1,131.99 | +11.75% | |
| $1,131.99 | $1,163.00 | $1,080.00 | $1,119.52 | -1.10% |
Bitcoin price in October 2013
Bitcoin opened October 2013 at $126.25, reached a monthly high of $214.99 and a low of $85.00, and closed at $211.17 — a +67.26%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $126.25 | $127.93 | $125.54 | $127.33 | +0.86% | |
| $127.31 | $127.80 | $85.00 | $103.85 | -18.44% | |
| $103.85 | $118.79 | $102.00 | $117.63 | +13.27% | |
| $117.62 | $122.98 | $116.48 | $121.94 | +3.66% | |
| $121.94 | $122.29 | $121.11 | $121.20 | -0.61% | |
| $121.25 | $122.49 | $121.13 | $122.49 | +1.06% | |
| $122.49 | $124.49 | $120.11 | $123.50 | +0.82% | |
| $123.50 | $125.17 | $122.17 | $124.13 | +0.51% | |
| $124.50 | $127.99 | $122.30 | $125.90 | +1.43% | |
| $125.79 | $126.80 | $124.90 | $126.80 | +0.71% | |
| $126.80 | $127.42 | $125.93 | $127.38 | +0.46% | |
| $127.38 | $128.00 | $126.01 | $127.98 | +0.47% | |
| $127.58 | $133.00 | $127.57 | $132.82 | +3.78% | |
| $132.83 | $138.22 | $132.00 | $135.42 | +1.96% | |
| $135.43 | $147.39 | $134.09 | $142.76 | +5.42% | |
| $142.75 | $147.00 | $137.38 | $137.56 | -3.64% | |
| $137.54 | $145.00 | $135.00 | $143.94 | +4.64% | |
| $143.94 | $154.69 | $143.23 | $152.89 | +6.22% | |
| $152.89 | $172.00 | $152.44 | $166.00 | +8.57% | |
| $166.00 | $166.60 | $162.54 | $166.59 | +0.36% | |
| $166.60 | $181.93 | $166.05 | $180.13 | +8.13% | |
| $180.15 | $196.27 | $179.00 | $189.75 | +5.34% | |
| $189.74 | $203.96 | $185.00 | $203.96 | +7.49% | |
| $203.94 | $206.60 | $156.20 | $193.87 | -4.95% | |
| $194.00 | $194.00 | $167.67 | $186.60 | -3.75% | |
| $197.88 | $198.41 | $186.99 | $188.56 | +1.05% | |
| $180.39 | $195.00 | $179.50 | $194.00 | +2.89% | |
| $206.91 | $209.79 | $200.42 | $206.90 | +6.65% | |
| $196.62 | $205.00 | $195.32 | $204.69 | -1.07% | |
| $204.00 | $206.00 | $195.00 | $197.54 | -3.49% | |
| $208.00 | $214.99 | $205.43 | $211.17 | +6.90% |
Bitcoin price in September 2013
Bitcoin opened September 2013 at $127.90, reached a monthly high of $134.00 and a low of $115.00, and closed at $126.25 — a -1.29%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $127.90 | $132.09 | $126.79 | $130.66 | +2.08% | |
| $130.65 | $132.00 | $128.52 | $130.15 | -0.39% | |
| $129.40 | $131.00 | $127.00 | $129.18 | -0.75% | |
| $129.20 | $129.94 | $115.21 | $122.81 | -4.93% | |
| $121.65 | $127.50 | $116.07 | $122.50 | -0.25% | |
| $130.20 | $134.00 | $121.90 | $121.90 | -0.49% | |
| $116.56 | $122.16 | $115.50 | $119.93 | -1.62% | |
| $119.91 | $120.94 | $116.00 | $118.34 | -1.33% | |
| $118.37 | $124.13 | $115.00 | $121.68 | +2.82% | |
| $121.68 | $124.26 | $120.80 | $122.07 | +0.32% | |
| $122.08 | $127.72 | $118.00 | $127.55 | +4.49% | |
| $127.54 | $128.50 | $123.10 | $126.38 | -0.92% | |
| $126.38 | $128.79 | $125.05 | $127.71 | +1.05% | |
| $127.71 | $128.00 | $123.05 | $124.49 | -2.52% | |
| $124.49 | $126.25 | $123.00 | $125.36 | +0.70% | |
| $125.36 | $126.71 | $124.03 | $126.27 | +0.73% | |
| $126.28 | $127.69 | $125.47 | $126.92 | +0.51% | |
| $126.92 | $128.00 | $124.20 | $127.00 | +0.06% | |
| $127.00 | $127.95 | $123.02 | $124.18 | -2.22% | |
| $124.17 | $126.02 | $121.16 | $122.91 | -1.02% | |
| $122.92 | $124.10 | $121.70 | $123.39 | +0.39% | |
| $123.38 | $123.50 | $122.35 | $123.27 | -0.10% | |
| $123.27 | $123.99 | $121.54 | $122.63 | -0.52% | |
| $122.81 | $124.01 | $121.77 | $123.86 | +1.00% | |
| $123.75 | $125.00 | $123.23 | $123.25 | -0.49% | |
| $123.32 | $124.90 | $123.00 | $124.84 | +1.29% | |
| $124.85 | $126.96 | $124.35 | $126.95 | +1.69% | |
| $126.95 | $127.00 | $124.01 | $126.54 | -0.32% | |
| $126.50 | $128.80 | $126.08 | $127.01 | +0.37% | |
| $127.00 | $127.53 | $122.77 | $126.25 | -0.60% |
Bitcoin price in August 2013
Bitcoin opened August 2013 at $97.77, reached a monthly high of $134.95 and a low of $90.00, and closed at $128.00 — a +30.92%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $97.77 | $98.44 | $95.15 | $96.62 | -1.69% | |
| $96.63 | $98.71 | $93.03 | $95.85 | -0.80% | |
| $95.82 | $97.00 | $93.98 | $95.55 | -0.31% | |
| $95.54 | $96.61 | $95.50 | $96.38 | +0.87% | |
| $96.38 | $98.92 | $96.00 | $97.81 | +1.48% | |
| $97.88 | $98.98 | $97.07 | $97.69 | -0.12% | |
| $97.70 | $98.32 | $95.50 | $97.09 | -0.61% | |
| $97.09 | $97.14 | $91.11 | $94.27 | -2.90% | |
| $94.26 | $95.75 | $90.00 | $92.27 | -2.12% | |
| $92.72 | $94.25 | $92.14 | $93.51 | +1.34% | |
| $93.51 | $94.58 | $93.12 | $94.09 | +0.62% | |
| $94.00 | $96.18 | $93.31 | $95.35 | +1.34% | |
| $95.37 | $98.19 | $94.24 | $98.15 | +2.94% | |
| $97.75 | $101.00 | $97.03 | $99.19 | +1.06% | |
| $99.19 | $100.01 | $96.68 | $98.08 | -1.12% | |
| $98.09 | $99.00 | $96.50 | $98.25 | +0.17% | |
| $98.26 | $99.82 | $97.48 | $99.71 | +1.49% | |
| $99.71 | $99.99 | $98.41 | $99.30 | -0.41% | |
| $99.32 | $105.16 | $99.00 | $102.85 | +3.58% | |
| $102.85 | $104.88 | $100.38 | $104.87 | +1.96% | |
| $104.87 | $114.00 | $104.56 | $110.43 | +5.30% | |
| $111.52 | $113.02 | $107.98 | $109.12 | -1.19% | |
| $109.12 | $109.90 | $104.20 | $107.65 | -1.35% | |
| $107.91 | $110.33 | $106.64 | $109.15 | +1.39% | |
| $109.15 | $113.28 | $109.15 | $113.12 | +3.64% | |
| $113.12 | $113.30 | $110.27 | $111.90 | -1.08% | |
| $111.85 | $118.93 | $111.76 | $117.75 | +5.23% | |
| $117.74 | $119.63 | $117.04 | $117.91 | +0.14% | |
| $117.91 | $120.00 | $117.00 | $118.50 | +0.50% | |
| $118.91 | $126.14 | $118.04 | $124.86 | +5.37% | |
| $124.86 | $134.95 | $124.80 | $128.00 | +2.51% |
Bitcoin price in July 2013
Bitcoin opened July 2013 at $97.51, reached a monthly high of $104.17 and a low of $65.42, and closed at $98.28 — a +0.79%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $97.51 | $98.18 | $86.01 | $88.05 | -1.65% | |
| $88.05 | $92.57 | $87.51 | $90.51 | +2.79% | |
| $90.51 | $91.20 | $76.00 | $78.89 | -12.84% | |
| $78.89 | $84.27 | $72.00 | $80.20 | +1.66% | |
| $80.20 | $80.60 | $65.42 | $68.50 | -14.59% | |
| $68.50 | $75.00 | $66.81 | $69.66 | +1.69% | |
| $69.66 | $77.00 | $66.60 | $76.50 | +9.82% | |
| $76.50 | $80.00 | $72.46 | $76.00 | -0.65% | |
| $76.00 | $78.30 | $72.51 | $76.70 | +0.92% | |
| $76.70 | $89.84 | $75.53 | $88.00 | +14.73% | |
| $88.00 | $90.70 | $85.00 | $88.98 | +1.11% | |
| $88.98 | $104.17 | $88.00 | $93.99 | +5.63% | |
| $90.19 | $92.04 | $87.15 | $91.67 | -2.47% | |
| $98.32 | $99.00 | $92.86 | $94.42 | +3.00% | |
| $90.02 | $95.00 | $88.11 | $93.78 | -0.68% | |
| $93.76 | $93.90 | $89.09 | $91.55 | -2.38% | |
| $91.61 | $92.37 | $89.00 | $90.97 | -0.63% | |
| $90.96 | $91.00 | $77.00 | $85.28 | -6.25% | |
| $85.00 | $88.00 | $83.21 | $86.51 | +1.44% | |
| $86.51 | $87.07 | $84.27 | $85.04 | -1.70% | |
| $85.02 | $86.99 | $84.25 | $85.93 | +1.05% | |
| $85.73 | $87.08 | $83.00 | $85.60 | -0.38% | |
| $85.59 | $88.88 | $82.00 | $86.98 | +1.61% | |
| $86.88 | $88.48 | $85.73 | $88.42 | +1.66% | |
| $88.42 | $90.66 | $87.08 | $90.16 | +1.97% | |
| $90.10 | $91.77 | $88.56 | $89.95 | -0.23% | |
| $89.97 | $90.16 | $87.80 | $88.16 | -1.99% | |
| $88.16 | $94.01 | $87.90 | $92.71 | +5.16% | |
| $92.72 | $93.50 | $90.54 | $93.39 | +0.73% | |
| $93.45 | $97.00 | $92.70 | $96.57 | +3.41% | |
| $96.98 | $101.00 | $95.00 | $98.28 | +1.77% |
Bitcoin price in June 2013
Bitcoin opened June 2013 at $128.82, reached a monthly high of $130.10 and a low of $86.20, and closed at $89.53 — a -30.50%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $128.82 | $129.79 | $127.10 | $129.30 | +0.37% | |
| $129.30 | $130.10 | $115.00 | $122.50 | -5.26% | |
| $122.50 | $122.78 | $115.11 | $120.74 | -1.44% | |
| $120.74 | $123.99 | $118.79 | $121.40 | +0.55% | |
| $121.40 | $123.50 | $119.50 | $121.90 | +0.41% | |
| $121.90 | $123.30 | $117.00 | $118.97 | -2.40% | |
| $118.97 | $119.13 | $106.15 | $111.00 | -6.70% | |
| $111.00 | $113.19 | $107.00 | $107.89 | -2.80% | |
| $107.89 | $108.99 | $88.00 | $100.44 | -6.91% | |
| $100.44 | $110.63 | $95.00 | $106.35 | +5.88% | |
| $106.35 | $109.60 | $103.23 | $109.00 | +2.49% | |
| $109.00 | $112.25 | $106.00 | $108.78 | -0.20% | |
| $108.78 | $110.30 | $100.30 | $103.95 | -4.44% | |
| $103.95 | $104.70 | $97.10 | $99.99 | -3.81% | |
| $99.99 | $103.70 | $97.50 | $99.80 | -0.19% | |
| $99.80 | $101.75 | $98.90 | $99.90 | +0.10% | |
| $99.90 | $102.40 | $98.90 | $101.95 | +2.05% | |
| $101.95 | $113.30 | $101.03 | $107.35 | +5.30% | |
| $107.35 | $110.99 | $104.66 | $108.25 | +0.84% | |
| $105.24 | $108.00 | $102.47 | $102.61 | -5.21% | |
| $103.00 | $104.86 | $90.00 | $101.80 | -0.79% | |
| $101.29 | $103.00 | $98.55 | $100.00 | -1.77% | |
| $100.00 | $101.45 | $98.50 | $100.41 | +0.41% | |
| $107.90 | $108.33 | $100.76 | $102.10 | +1.68% | |
| $98.83 | $101.00 | $97.47 | $97.87 | -4.14% | |
| $97.57 | $99.98 | $96.13 | $98.77 | +0.92% | |
| $98.75 | $98.76 | $96.00 | $96.31 | -2.49% | |
| $101.74 | $101.79 | $92.25 | $94.66 | -1.71% | |
| $89.20 | $91.61 | $86.20 | $88.98 | -6.00% | |
| $88.83 | $90.30 | $88.01 | $89.53 | +0.62% |
Bitcoin price in May 2013
Bitcoin opened May 2013 at $139.23, reached a monthly high of $140.06 and a low of $79.00, and closed at $128.82 — a -7.48%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $139.23 | $140.06 | $104.00 | $116.38 | -16.41% | |
| $116.38 | $126.90 | $91.11 | $106.25 | -8.70% | |
| $106.25 | $109.00 | $79.00 | $98.10 | -7.67% | |
| $98.10 | $116.30 | $92.00 | $112.90 | +15.09% | |
| $112.90 | $118.85 | $107.00 | $115.98 | +2.73% | |
| $115.98 | $124.90 | $106.01 | $112.25 | -3.22% | |
| $112.25 | $114.00 | $97.52 | $109.61 | -2.35% | |
| $109.61 | $116.78 | $109.50 | $113.20 | +3.28% | |
| $113.20 | $113.72 | $108.80 | $112.80 | -0.35% | |
| $112.80 | $122.50 | $111.54 | $117.70 | +4.34% | |
| $117.70 | $118.74 | $113.00 | $115.64 | -1.75% | |
| $115.64 | $117.47 | $112.40 | $114.82 | -0.71% | |
| $114.82 | $118.88 | $114.50 | $117.98 | +2.75% | |
| $117.98 | $119.80 | $109.42 | $111.40 | -5.58% | |
| $111.40 | $116.44 | $103.02 | $114.22 | +2.53% | |
| $114.22 | $118.97 | $112.10 | $118.21 | +3.49% | |
| $113.36 | $118.16 | $112.82 | $116.73 | -1.25% | |
| $123.50 | $125.31 | $122.25 | $123.21 | +5.55% | |
| $123.21 | $124.50 | $119.50 | $122.50 | -0.58% | |
| $122.50 | $123.69 | $120.10 | $122.02 | -0.39% | |
| $122.02 | $123.08 | $121.10 | $122.89 | +0.71% | |
| $122.89 | $124.50 | $122.00 | $123.80 | +0.74% | |
| $123.80 | $126.93 | $123.00 | $126.30 | +2.02% | |
| $126.30 | $133.98 | $125.36 | $133.10 | +5.38% | |
| $133.10 | $133.50 | $128.20 | $131.99 | -0.83% | |
| $131.99 | $136.00 | $130.61 | $133.50 | +1.14% | |
| $133.50 | $135.47 | $124.00 | $130.64 | -2.14% | |
| $130.64 | $130.64 | $125.40 | $129.00 | -1.26% | |
| $129.00 | $132.72 | $127.60 | $132.25 | +2.52% | |
| $132.25 | $132.40 | $126.50 | $128.80 | -2.61% | |
| $128.80 | $130.00 | $126.33 | $128.82 | +0.02% |
Bitcoin price in April 2013
Bitcoin opened April 2013 at $93.03, reached a monthly high of $266.00 and a low of $45.00, and closed at $139.23 — a +49.66%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $93.03 | $106.00 | $92.24 | $104.00 | +11.79% | |
| $104.00 | $118.36 | $99.00 | $117.98 | +13.44% | |
| $117.98 | $147.00 | $110.00 | $135.00 | +14.43% | |
| $135.00 | $142.12 | $116.39 | $132.12 | -2.13% | |
| $132.12 | $144.94 | $130.24 | $142.32 | +7.72% | |
| $142.32 | $143.90 | $139.54 | $142.63 | +0.22% | |
| $142.63 | $164.90 | $142.63 | $162.30 | +13.79% | |
| $162.30 | $194.90 | $162.30 | $187.50 | +15.53% | |
| $187.50 | $240.11 | $186.50 | $230.00 | +22.67% | |
| $230.00 | $266.00 | $105.00 | $165.00 | -28.26% | |
| $162.00 | $179.00 | $50.00 | $83.40 | -49.45% | |
| $81.02 | $112.00 | $45.00 | $109.90 | +31.77% | |
| $117.00 | $130.00 | $85.50 | $93.00 | -15.38% | |
| $93.00 | $110.00 | $84.44 | $90.00 | -3.23% | |
| $91.79 | $99.80 | $60.00 | $74.00 | -17.78% | |
| $82.39 | $84.50 | $50.01 | $68.36 | -7.62% | |
| $68.36 | $98.78 | $63.30 | $93.07 | +36.15% | |
| $93.07 | $113.00 | $86.00 | $109.07 | +17.19% | |
| $109.07 | $136.43 | $105.54 | $118.50 | +8.65% | |
| $118.50 | $132.00 | $115.00 | $127.10 | +7.26% | |
| $127.10 | $130.50 | $110.00 | $119.20 | -6.22% | |
| $119.20 | $127.40 | $118.50 | $127.40 | +6.88% | |
| $127.40 | $144.02 | $124.97 | $143.48 | +12.62% | |
| $143.48 | $166.43 | $140.97 | $154.20 | +7.47% | |
| $154.20 | $162.00 | $120.09 | $141.71 | -8.10% | |
| $141.71 | $144.99 | $121.45 | $136.90 | -3.39% | |
| $136.90 | $139.88 | $122.71 | $128.00 | -6.50% | |
| $128.00 | $136.68 | $127.50 | $134.44 | +5.03% | |
| $134.44 | $149.08 | $133.00 | $144.00 | +7.11% | |
| $144.00 | $146.93 | $134.00 | $139.23 | -3.31% |
Bitcoin price in March 2013
Bitcoin opened March 2013 at $33.38, reached a monthly high of $95.70 and a low of $32.92, and closed at $93.03 — a +178.70%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $33.38 | $34.90 | $32.92 | $34.50 | +3.36% | |
| $34.50 | $34.81 | $33.15 | $34.25 | -0.72% | |
| $34.25 | $34.50 | $33.80 | $34.50 | +0.73% | |
| $34.50 | $36.70 | $34.19 | $36.15 | +4.78% | |
| $36.15 | $40.65 | $36.15 | $40.33 | +11.56% | |
| $40.33 | $49.10 | $40.14 | $41.02 | +1.71% | |
| $41.02 | $45.50 | $33.30 | $42.00 | +2.39% | |
| $42.00 | $44.50 | $41.02 | $44.18 | +5.19% | |
| $44.18 | $46.99 | $43.41 | $46.85 | +6.04% | |
| $46.85 | $47.95 | $45.47 | $46.00 | -1.81% | |
| $46.00 | $48.47 | $45.54 | $48.40 | +5.22% | |
| $48.40 | $48.40 | $36.65 | $44.29 | -8.49% | |
| $44.29 | $47.30 | $43.75 | $46.92 | +5.94% | |
| $46.92 | $47.99 | $46.05 | $47.17 | +0.53% | |
| $47.17 | $47.45 | $46.40 | $46.95 | -0.47% | |
| $46.95 | $47.36 | $46.27 | $47.00 | +0.11% | |
| $47.00 | $47.74 | $46.80 | $47.40 | +0.85% | |
| $47.40 | $52.88 | $47.12 | $51.60 | +8.86% | |
| $51.60 | $62.00 | $50.00 | $59.14 | +14.61% | |
| $59.14 | $66.00 | $57.70 | $64.49 | +9.05% | |
| $64.49 | $74.90 | $63.10 | $70.85 | +9.86% | |
| $70.85 | $73.75 | $65.00 | $69.87 | -1.38% | |
| $69.87 | $70.50 | $52.35 | $64.35 | -7.90% | |
| $64.35 | $72.50 | $62.70 | $71.93 | +11.78% | |
| $71.93 | $78.00 | $69.52 | $73.80 | +2.60% | |
| $73.80 | $79.72 | $73.11 | $78.50 | +6.37% | |
| $78.50 | $89.50 | $78.40 | $88.92 | +13.27% | |
| $88.92 | $95.70 | $75.00 | $86.78 | -2.41% | |
| $86.78 | $93.06 | $83.01 | $90.50 | +4.29% | |
| $90.50 | $94.98 | $87.00 | $92.19 | +1.87% | |
| $92.19 | $93.80 | $91.00 | $93.03 | +0.91% |
Bitcoin price in February 2013
Bitcoin opened February 2013 at $20.41, reached a monthly high of $34.52 and a low of $18.00, and closed at $33.38 — a +63.55%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $20.41 | $21.13 | $20.30 | $20.50 | +0.44% | |
| $20.50 | $20.50 | $18.00 | $19.63 | -4.24% | |
| $19.63 | $20.90 | $19.42 | $20.59 | +4.89% | |
| $20.59 | $21.05 | $19.86 | $20.43 | -0.78% | |
| $20.43 | $20.79 | $20.20 | $20.60 | +0.83% | |
| $20.60 | $21.33 | $20.60 | $21.20 | +2.91% | |
| $21.20 | $22.22 | $20.77 | $22.15 | +4.48% | |
| $22.15 | $22.77 | $22.00 | $22.66 | +2.30% | |
| $22.66 | $23.99 | $22.58 | $23.65 | +4.37% | |
| $23.65 | $24.11 | $22.67 | $23.97 | +1.35% | |
| $23.97 | $24.68 | $23.65 | $24.65 | +2.84% | |
| $24.65 | $25.83 | $24.30 | $25.17 | +2.11% | |
| $25.17 | $26.30 | $24.19 | $24.20 | -3.85% | |
| $24.20 | $27.60 | $21.72 | $27.22 | +12.48% | |
| $27.22 | $27.51 | $26.10 | $27.10 | -0.44% | |
| $27.10 | $27.50 | $26.81 | $27.22 | +0.44% | |
| $27.22 | $27.40 | $25.00 | $26.81 | -1.51% | |
| $26.81 | $27.15 | $26.36 | $26.95 | +0.52% | |
| $26.95 | $29.65 | $26.80 | $29.42 | +9.17% | |
| $29.42 | $29.87 | $28.99 | $29.65 | +0.78% | |
| $29.65 | $29.98 | $29.31 | $29.80 | +0.51% | |
| $29.80 | $31.30 | $29.67 | $30.25 | +1.51% | |
| $30.25 | $30.69 | $28.00 | $29.80 | -1.49% | |
| $29.80 | $30.40 | $29.20 | $29.89 | +0.30% | |
| $29.89 | $30.40 | $29.55 | $30.40 | +1.71% | |
| $30.40 | $31.70 | $30.12 | $31.16 | +2.50% | |
| $31.16 | $31.65 | $30.79 | $30.91 | -0.80% | |
| $30.91 | $34.52 | $30.90 | $33.38 | +7.99% |
Bitcoin price in January 2013
Bitcoin opened January 2013 at $13.51, reached a monthly high of $21.43 and a low of $13.16, and closed at $20.41 — a +51.07%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $13.51 | $13.56 | $13.16 | $13.30 | -1.55% | |
| $13.30 | $13.40 | $13.16 | $13.28 | -0.15% | |
| $13.28 | $13.46 | $13.25 | $13.40 | +0.90% | |
| $13.40 | $13.52 | $13.27 | $13.50 | +0.75% | |
| $13.50 | $13.55 | $13.31 | $13.44 | -0.44% | |
| $13.44 | $13.52 | $13.36 | $13.52 | +0.60% | |
| $13.52 | $13.59 | $13.40 | $13.59 | +0.52% | |
| $13.59 | $13.88 | $13.50 | $13.74 | +1.10% | |
| $13.74 | $13.86 | $13.62 | $13.77 | +0.22% | |
| $13.77 | $14.32 | $13.77 | $14.14 | +2.69% | |
| $14.14 | $14.35 | $13.91 | $14.14 | 0.00% | |
| $14.14 | $14.34 | $13.98 | $14.24 | +0.71% | |
| $14.24 | $14.31 | $13.95 | $14.12 | -0.84% | |
| $14.12 | $14.35 | $14.11 | $14.35 | +1.63% | |
| $14.35 | $14.48 | $13.99 | $14.25 | -0.70% | |
| $14.25 | $14.73 | $14.21 | $14.73 | +3.37% | |
| $14.73 | $15.70 | $14.63 | $15.50 | +5.23% | |
| $15.50 | $15.99 | $15.41 | $15.70 | +1.29% | |
| $15.70 | $15.77 | $15.25 | $15.62 | -0.51% | |
| $15.62 | $15.89 | $15.51 | $15.70 | +0.51% | |
| $15.70 | $16.98 | $15.63 | $16.80 | +7.01% | |
| $16.80 | $17.59 | $16.65 | $17.26 | +2.74% | |
| $17.26 | $17.59 | $16.80 | $17.50 | +1.39% | |
| $17.50 | $19.19 | $15.61 | $16.90 | -3.43% | |
| $16.90 | $17.80 | $15.39 | $17.40 | +2.96% | |
| $17.40 | $17.88 | $16.54 | $17.88 | +2.76% | |
| $17.88 | $18.00 | $17.21 | $17.95 | +0.39% | |
| $17.95 | $18.88 | $17.75 | $18.72 | +4.29% | |
| $18.72 | $19.80 | $18.70 | $19.54 | +4.38% | |
| $19.54 | $19.80 | $19.15 | $19.78 | +1.23% | |
| $19.78 | $21.43 | $19.51 | $20.41 | +3.19% |
Bitcoin in 2012
Bitcoin price in December 2012
Bitcoin opened December 2012 at $12.57, reached a monthly high of $13.90 and a low of $12.42, and closed at $13.51 — a +7.48%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $12.57 | $12.69 | $12.46 | $12.56 | -0.08% | |
| $12.56 | $12.68 | $12.43 | $12.50 | -0.48% | |
| $12.50 | $12.68 | $12.48 | $12.68 | +1.44% | |
| $12.50 | $13.01 | $12.42 | $12.59 | -0.71% | |
| $13.41 | $13.42 | $13.15 | $13.38 | +6.27% | |
| $13.38 | $13.69 | $12.90 | $13.30 | -0.60% | |
| $13.30 | $13.55 | $12.98 | $13.50 | +1.50% | |
| $13.50 | $13.55 | $13.35 | $13.42 | -0.59% | |
| $13.42 | $13.53 | $13.02 | $13.39 | -0.22% | |
| $13.39 | $13.55 | $13.27 | $13.43 | +0.30% | |
| $13.43 | $13.67 | $13.30 | $13.56 | +0.97% | |
| $13.56 | $13.80 | $13.30 | $13.70 | +1.03% | |
| $13.70 | $13.80 | $13.47 | $13.70 | 0.00% | |
| $13.70 | $13.90 | $13.00 | $13.60 | -0.73% | |
| $13.60 | $13.64 | $13.44 | $13.49 | -0.81% | |
| $13.49 | $13.67 | $13.13 | $13.30 | -1.41% | |
| $13.30 | $13.49 | $12.75 | $13.25 | -0.38% | |
| $13.25 | $13.40 | $13.11 | $13.30 | +0.38% | |
| $13.30 | $13.60 | $13.20 | $13.60 | +2.26% | |
| $13.60 | $13.72 | $13.33 | $13.56 | -0.29% | |
| $13.56 | $13.60 | $13.42 | $13.50 | -0.44% | |
| $13.50 | $13.59 | $13.32 | $13.37 | -0.96% | |
| $13.37 | $13.47 | $13.01 | $13.31 | -0.45% | |
| $13.31 | $13.45 | $13.21 | $13.38 | +0.53% | |
| $13.38 | $13.43 | $13.14 | $13.35 | -0.22% | |
| $13.35 | $13.47 | $13.20 | $13.47 | +0.90% | |
| $13.47 | $13.47 | $13.25 | $13.42 | -0.37% | |
| $13.42 | $13.65 | $13.34 | $13.50 | +0.60% | |
| $13.50 | $13.67 | $13.27 | $13.40 | -0.74% | |
| $13.40 | $13.59 | $13.35 | $13.45 | +0.37% | |
| $13.45 | $13.56 | $13.37 | $13.51 | +0.45% |
Bitcoin price in November 2012
Bitcoin opened November 2012 at $11.20, reached a monthly high of $12.65 and a low of $10.33, and closed at $12.57 — a +12.23%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $11.20 | $11.28 | $10.40 | $10.57 | -5.62% | |
| $10.57 | $10.80 | $10.33 | $10.47 | -0.95% | |
| $10.47 | $10.65 | $10.40 | $10.64 | +1.62% | |
| $10.64 | $10.90 | $10.51 | $10.80 | +1.50% | |
| $10.80 | $10.88 | $10.61 | $10.75 | -0.46% | |
| $10.75 | $10.90 | $10.67 | $10.90 | +1.40% | |
| $10.90 | $11.22 | $10.80 | $10.92 | +0.18% | |
| $10.92 | $11.07 | $10.75 | $10.93 | +0.09% | |
| $10.93 | $10.98 | $10.79 | $10.82 | -1.01% | |
| $10.82 | $10.96 | $10.75 | $10.89 | +0.65% | |
| $10.89 | $10.94 | $10.70 | $10.87 | -0.18% | |
| $10.87 | $11.18 | $10.77 | $11.01 | +1.29% | |
| $11.01 | $11.13 | $10.92 | $10.95 | -0.54% | |
| $10.95 | $11.05 | $10.82 | $10.95 | 0.00% | |
| $10.95 | $11.30 | $10.86 | $11.20 | +2.28% | |
| $11.20 | $11.80 | $11.17 | $11.75 | +4.91% | |
| $11.75 | $11.80 | $11.52 | $11.79 | +0.34% | |
| $11.79 | $11.83 | $11.62 | $11.66 | -1.10% | |
| $11.66 | $11.84 | $11.60 | $11.80 | +1.20% | |
| $11.80 | $11.80 | $11.57 | $11.73 | -0.59% | |
| $11.73 | $11.78 | $11.64 | $11.77 | +0.34% | |
| $11.77 | $12.43 | $11.67 | $12.42 | +5.52% | |
| $12.42 | $12.42 | $12.13 | $12.35 | -0.56% | |
| $12.35 | $12.48 | $12.25 | $12.41 | +0.49% | |
| $12.41 | $12.60 | $12.31 | $12.48 | +0.56% | |
| $12.48 | $12.65 | $11.89 | $12.25 | -1.84% | |
| $12.25 | $12.34 | $11.90 | $12.20 | -0.41% | |
| $12.20 | $12.41 | $12.10 | $12.35 | +1.23% | |
| $12.35 | $12.60 | $12.15 | $12.45 | +0.81% | |
| $12.45 | $12.65 | $12.42 | $12.57 | +0.96% |
Bitcoin price in October 2012
Bitcoin opened October 2012 at $12.40, reached a monthly high of $13.09 and a low of $9.74, and closed at $11.20 — a -9.68%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $12.40 | $12.48 | $12.32 | $12.40 | 0.00% | |
| $12.40 | $12.88 | $12.34 | $12.84 | +3.55% | |
| $12.84 | $12.99 | $12.68 | $12.89 | +0.39% | |
| $12.89 | $13.09 | $12.60 | $12.85 | -0.31% | |
| $12.85 | $12.97 | $12.51 | $12.70 | -1.17% | |
| $12.70 | $12.86 | $12.35 | $12.51 | -1.50% | |
| $12.51 | $12.62 | $11.70 | $11.80 | -5.68% | |
| $11.80 | $11.95 | $10.62 | $11.78 | -0.17% | |
| $11.78 | $12.35 | $11.57 | $11.90 | +1.02% | |
| $11.90 | $12.19 | $11.77 | $12.12 | +1.85% | |
| $12.12 | $12.15 | $11.86 | $12.03 | -0.74% | |
| $12.03 | $12.15 | $11.92 | $12.00 | -0.25% | |
| $12.00 | $12.11 | $11.85 | $11.86 | -1.17% | |
| $11.86 | $12.03 | $11.50 | $11.74 | -1.01% | |
| $11.74 | $11.99 | $11.43 | $11.84 | +0.85% | |
| $11.84 | $11.99 | $11.50 | $11.85 | +0.08% | |
| $11.85 | $11.96 | $11.70 | $11.84 | -0.08% | |
| $11.84 | $11.96 | $11.75 | $11.94 | +0.84% | |
| $11.94 | $11.97 | $11.62 | $11.74 | -1.68% | |
| $11.74 | $11.85 | $11.56 | $11.74 | 0.00% | |
| $11.74 | $11.77 | $11.61 | $11.63 | -0.94% | |
| $11.63 | $11.81 | $11.47 | $11.71 | +0.69% | |
| $11.71 | $12.00 | $11.41 | $11.68 | -0.26% | |
| $11.68 | $11.79 | $11.59 | $11.65 | -0.26% | |
| $11.65 | $11.70 | $10.52 | $10.86 | -6.78% | |
| $10.86 | $10.95 | $9.74 | $10.19 | -6.17% | |
| $10.19 | $10.84 | $9.82 | $10.26 | +0.69% | |
| $10.26 | $10.95 | $10.25 | $10.70 | +4.29% | |
| $10.70 | $10.94 | $10.32 | $10.60 | -0.93% | |
| $10.60 | $10.89 | $10.58 | $10.89 | +2.74% | |
| $10.89 | $11.21 | $10.71 | $11.20 | +2.85% |
Bitcoin price in September 2012
Bitcoin opened September 2012 at $10.16, reached a monthly high of $12.69 and a low of $9.72, and closed at $12.40 — a +22.05%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $10.16 | $10.30 | $9.78 | $9.97 | -1.92% | |
| $9.97 | $10.36 | $9.72 | $10.20 | +2.36% | |
| $10.20 | $10.59 | $10.09 | $10.53 | +3.24% | |
| $10.53 | $10.53 | $10.15 | $10.38 | -1.42% | |
| $10.38 | $11.17 | $10.26 | $11.00 | +5.97% | |
| $11.00 | $11.29 | $10.64 | $11.18 | +1.64% | |
| $11.18 | $11.21 | $10.95 | $11.00 | -1.61% | |
| $11.00 | $11.14 | $10.77 | $11.04 | +0.36% | |
| $11.04 | $11.14 | $10.92 | $11.02 | -0.18% | |
| $11.02 | $11.19 | $10.87 | $11.17 | +1.36% | |
| $11.17 | $11.35 | $10.88 | $11.33 | +1.43% | |
| $11.33 | $11.39 | $10.78 | $11.36 | +0.26% | |
| $11.36 | $11.40 | $11.22 | $11.40 | +0.35% | |
| $11.40 | $11.80 | $11.32 | $11.74 | +2.98% | |
| $11.74 | $11.79 | $11.60 | $11.75 | +0.09% | |
| $11.75 | $11.99 | $11.72 | $11.87 | +1.02% | |
| $11.87 | $11.96 | $11.77 | $11.89 | +0.17% | |
| $11.89 | $12.35 | $11.84 | $12.25 | +3.03% | |
| $12.25 | $12.69 | $12.15 | $12.57 | +2.61% | |
| $12.57 | $12.66 | $12.25 | $12.30 | -2.15% | |
| $12.30 | $12.50 | $12.01 | $12.37 | +0.57% | |
| $12.37 | $12.40 | $12.14 | $12.24 | -1.05% | |
| $12.24 | $12.27 | $11.63 | $12.19 | -0.41% | |
| $12.19 | $12.30 | $11.95 | $12.10 | -0.74% | |
| $12.10 | $12.23 | $12.01 | $12.20 | +0.83% | |
| $12.20 | $12.46 | $12.02 | $12.27 | +0.57% | |
| $12.27 | $12.40 | $12.21 | $12.31 | +0.33% | |
| $12.31 | $12.45 | $12.12 | $12.39 | +0.65% | |
| $12.39 | $12.49 | $12.21 | $12.36 | -0.24% | |
| $12.36 | $12.45 | $12.30 | $12.40 | +0.32% |
Bitcoin price in August 2012
Bitcoin opened August 2012 at $9.35, reached a monthly high of $16.41 and a low of $7.58, and closed at $10.16 — a +8.66%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $9.35 | $9.65 | $9.11 | $9.55 | +2.14% | |
| $9.55 | $11.00 | $9.41 | $10.53 | +10.26% | |
| $10.53 | $11.12 | $10.30 | $10.97 | +4.18% | |
| $10.97 | $11.30 | $10.53 | $10.98 | +0.09% | |
| $10.98 | $11.29 | $10.11 | $10.87 | -1.00% | |
| $10.87 | $11.19 | $10.64 | $10.86 | -0.09% | |
| $10.86 | $11.10 | $10.65 | $11.10 | +2.21% | |
| $11.10 | $11.15 | $10.85 | $11.06 | -0.36% | |
| $11.06 | $12.00 | $10.80 | $11.06 | 0.00% | |
| $11.06 | $11.60 | $11.01 | $11.39 | +2.98% | |
| $11.39 | $11.60 | $11.39 | $11.51 | +1.05% | |
| $11.51 | $11.77 | $11.45 | $11.62 | +0.96% | |
| $11.62 | $12.05 | $11.49 | $12.04 | +3.61% | |
| $12.04 | $12.34 | $11.89 | $12.19 | +1.25% | |
| $12.19 | $13.25 | $12.16 | $13.25 | +8.70% | |
| $13.25 | $13.84 | $12.50 | $13.50 | +1.89% | |
| $13.49 | $16.41 | $11.50 | $12.50 | -7.41% | |
| $11.58 | $12.90 | $11.02 | $11.61 | -7.12% | |
| $11.61 | $11.62 | $7.58 | $8.00 | -31.09% | |
| $8.00 | $10.50 | $7.81 | $10.10 | +26.25% | |
| $10.10 | $10.30 | $9.70 | $9.92 | -1.83% | |
| $9.92 | $10.10 | $9.57 | $9.81 | -1.09% | |
| $9.81 | $10.25 | $9.71 | $10.10 | +2.99% | |
| $10.10 | $10.62 | $9.85 | $10.60 | +4.95% | |
| $10.60 | $10.63 | $10.20 | $10.62 | +0.19% | |
| $10.62 | $10.62 | $10.45 | $10.61 | -0.09% | |
| $10.61 | $12.15 | $10.54 | $10.95 | +3.20% | |
| $10.95 | $11.21 | $10.50 | $10.94 | -0.09% | |
| $10.94 | $11.13 | $10.55 | $10.92 | -0.18% | |
| $10.92 | $10.93 | $10.60 | $10.78 | -1.28% | |
| $10.78 | $10.83 | $9.66 | $10.16 | -5.75% |
Bitcoin price in July 2012
Bitcoin opened July 2012 at $6.69, reached a monthly high of $9.70 and a low of $6.40, and closed at $9.35 — a +39.76%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $6.69 | $6.69 | $6.54 | $6.63 | -0.91% | |
| $6.63 | $6.77 | $6.58 | $6.76 | +1.98% | |
| $6.76 | $6.76 | $6.40 | $6.45 | -4.59% | |
| $6.45 | $6.55 | $6.45 | $6.51 | +0.93% | |
| $6.51 | $6.77 | $6.48 | $6.67 | +2.46% | |
| $6.67 | $6.72 | $6.55 | $6.65 | -0.33% | |
| $6.65 | $6.87 | $6.63 | $6.76 | +1.71% | |
| $6.76 | $6.86 | $6.72 | $6.80 | +0.55% | |
| $6.80 | $7.10 | $6.74 | $7.02 | +3.27% | |
| $7.02 | $7.25 | $6.96 | $7.20 | +2.55% | |
| $7.20 | $7.26 | $7.02 | $7.15 | -0.69% | |
| $7.15 | $7.90 | $7.10 | $7.76 | +8.59% | |
| $7.76 | $7.82 | $7.42 | $7.67 | -1.28% | |
| $7.67 | $7.67 | $7.52 | $7.54 | -1.60% | |
| $7.54 | $7.70 | $7.45 | $7.62 | +1.05% | |
| $7.62 | $8.65 | $7.62 | $8.50 | +11.53% | |
| $8.50 | $9.49 | $7.32 | $8.80 | +3.53% | |
| $8.80 | $9.40 | $8.50 | $9.11 | +3.52% | |
| $9.11 | $9.23 | $8.82 | $8.87 | -2.63% | |
| $8.87 | $8.87 | $7.60 | $8.52 | -3.95% | |
| $8.52 | $9.70 | $7.96 | $8.85 | +3.83% | |
| $8.85 | $8.97 | $8.27 | $8.41 | -4.93% | |
| $8.41 | $9.20 | $7.75 | $8.45 | +0.43% | |
| $8.45 | $8.85 | $8.34 | $8.60 | +1.82% | |
| $8.60 | $8.90 | $8.37 | $8.80 | +2.33% | |
| $8.80 | $8.90 | $8.60 | $8.90 | +1.14% | |
| $8.90 | $8.95 | $8.81 | $8.90 | 0.00% | |
| $8.90 | $8.93 | $8.71 | $8.89 | -0.13% | |
| $8.89 | $8.89 | $8.70 | $8.71 | -2.00% | |
| $8.71 | $9.15 | $8.70 | $9.10 | +4.45% | |
| $9.10 | $9.44 | $9.08 | $9.35 | +2.77% |
Bitcoin price in June 2012
Bitcoin opened June 2012 at $5.18, reached a monthly high of $6.80 and a low of $5.18, and closed at $6.69 — a +29.15%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $5.18 | $5.28 | $5.18 | $5.28 | +1.83% | |
| $5.28 | $5.28 | $5.21 | $5.25 | -0.49% | |
| $5.25 | $5.25 | $5.21 | $5.21 | -0.84% | |
| $5.21 | $5.28 | $5.18 | $5.27 | +1.17% | |
| $5.27 | $5.50 | $5.22 | $5.44 | +3.30% | |
| $5.44 | $5.49 | $5.39 | $5.46 | +0.37% | |
| $5.46 | $5.59 | $5.41 | $5.59 | +2.40% | |
| $5.59 | $5.66 | $5.56 | $5.63 | +0.75% | |
| $5.63 | $5.70 | $5.46 | $5.56 | -1.30% | |
| $5.56 | $5.58 | $5.43 | $5.47 | -1.65% | |
| $5.47 | $5.60 | $5.43 | $5.58 | +1.96% | |
| $5.58 | $5.75 | $5.50 | $5.70 | +2.24% | |
| $5.70 | $5.96 | $5.66 | $5.93 | +4.02% | |
| $5.93 | $5.97 | $5.81 | $5.95 | +0.42% | |
| $5.95 | $6.59 | $5.88 | $6.50 | +9.17% | |
| $6.50 | $6.60 | $6.26 | $6.40 | -1.54% | |
| $6.40 | $6.53 | $6.10 | $6.16 | -3.69% | |
| $6.16 | $6.36 | $6.03 | $6.31 | +2.37% | |
| $6.31 | $6.53 | $6.28 | $6.50 | +3.00% | |
| $6.50 | $6.71 | $6.45 | $6.67 | +2.63% | |
| $6.67 | $6.80 | $6.56 | $6.68 | +0.15% | |
| $6.68 | $6.80 | $6.43 | $6.55 | -1.98% | |
| $6.55 | $6.65 | $6.40 | $6.43 | -1.83% | |
| $6.43 | $6.47 | $6.35 | $6.35 | -1.21% | |
| $6.35 | $6.45 | $6.22 | $6.31 | -0.71% | |
| $6.31 | $6.47 | $6.29 | $6.42 | +1.82% | |
| $6.42 | $6.65 | $6.40 | $6.65 | +3.54% | |
| $6.65 | $6.67 | $6.49 | $6.61 | -0.62% | |
| $6.61 | $6.68 | $6.54 | $6.65 | +0.67% | |
| $6.65 | $6.69 | $6.60 | $6.69 | +0.60% |
Bitcoin price in May 2012
Bitcoin opened May 2012 at $4.95, reached a monthly high of $5.20 and a low of $4.80, and closed at $5.18 — a +4.67%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $4.95 | $5.00 | $4.92 | $5.00 | +1.03% | |
| $5.00 | $5.18 | $4.97 | $5.07 | +1.48% | |
| $5.07 | $5.18 | $5.02 | $5.13 | +1.18% | |
| $5.13 | $5.15 | $5.07 | $5.07 | -1.31% | |
| $5.07 | $5.12 | $5.03 | $5.08 | +0.20% | |
| $5.08 | $5.10 | $5.01 | $5.05 | -0.53% | |
| $5.05 | $5.10 | $4.97 | $5.06 | +0.20% | |
| $5.06 | $5.10 | $4.96 | $5.05 | -0.20% | |
| $5.05 | $5.10 | $5.00 | $5.04 | -0.12% | |
| $5.04 | $5.13 | $4.80 | $4.85 | -3.85% | |
| $4.85 | $5.00 | $4.80 | $4.96 | +2.27% | |
| $4.96 | $5.00 | $4.92 | $4.95 | -0.28% | |
| $4.95 | $5.00 | $4.92 | $4.93 | -0.32% | |
| $4.93 | $5.04 | $4.90 | $5.01 | +1.54% | |
| $5.01 | $5.04 | $4.95 | $5.04 | +0.58% | |
| $5.04 | $5.14 | $5.00 | $5.09 | +1.07% | |
| $5.09 | $5.10 | $5.05 | $5.10 | +0.22% | |
| $5.10 | $5.13 | $5.06 | $5.12 | +0.35% | |
| $5.12 | $5.14 | $5.07 | $5.10 | -0.37% | |
| $5.10 | $5.15 | $5.09 | $5.09 | -0.18% | |
| $5.09 | $5.13 | $5.06 | $5.10 | +0.20% | |
| $5.10 | $5.12 | $5.05 | $5.10 | -0.02% | |
| $5.10 | $5.17 | $5.07 | $5.14 | +0.80% | |
| $5.14 | $5.15 | $5.07 | $5.12 | -0.41% | |
| $5.12 | $5.15 | $5.10 | $5.15 | +0.51% | |
| $5.15 | $5.15 | $5.10 | $5.10 | -0.82% | |
| $5.10 | $5.15 | $5.10 | $5.14 | +0.71% | |
| $5.14 | $5.16 | $5.11 | $5.14 | -0.06% | |
| $5.14 | $5.16 | $5.02 | $5.15 | +0.27% | |
| $5.15 | $5.17 | $5.10 | $5.14 | -0.29% | |
| $5.14 | $5.20 | $5.11 | $5.18 | +0.88% |
Bitcoin price in April 2012
Bitcoin opened April 2012 at $4.91, reached a monthly high of $5.48 and a low of $4.62, and closed at $4.95 — a +0.81%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $4.91 | $4.92 | $4.73 | $4.83 | -1.67% | |
| $4.83 | $5.08 | $4.76 | $4.97 | +3.05% | |
| $4.97 | $5.00 | $4.81 | $4.95 | -0.44% | |
| $4.95 | $4.97 | $4.89 | $4.91 | -0.85% | |
| $4.91 | $4.94 | $4.87 | $4.92 | +0.18% | |
| $4.92 | $4.98 | $4.88 | $4.95 | +0.63% | |
| $4.95 | $4.95 | $4.69 | $4.69 | -5.25% | |
| $4.69 | $4.80 | $4.62 | $4.79 | +2.20% | |
| $4.79 | $4.88 | $4.73 | $4.87 | +1.65% | |
| $4.87 | $4.90 | $4.76 | $4.84 | -0.72% | |
| $4.84 | $4.98 | $4.79 | $4.93 | +1.88% | |
| $4.93 | $4.95 | $4.84 | $4.92 | -0.16% | |
| $4.92 | $4.95 | $4.73 | $4.94 | +0.41% | |
| $4.94 | $5.03 | $4.90 | $4.96 | +0.40% | |
| $4.96 | $4.98 | $4.86 | $4.97 | +0.18% | |
| $4.97 | $4.98 | $4.91 | $4.93 | -0.74% | |
| $4.93 | $5.02 | $4.93 | $4.98 | +0.89% | |
| $4.98 | $5.18 | $4.96 | $5.12 | +2.85% | |
| $5.12 | $5.19 | $5.10 | $5.14 | +0.39% | |
| $5.14 | $5.48 | $5.10 | $5.35 | +4.13% | |
| $5.35 | $5.48 | $5.11 | $5.26 | -1.68% | |
| $5.26 | $5.33 | $5.10 | $5.20 | -1.06% | |
| $5.20 | $5.22 | $4.96 | $4.96 | -4.69% | |
| $4.96 | $5.20 | $4.95 | $5.10 | +2.78% | |
| $5.10 | $5.18 | $5.04 | $5.13 | +0.67% | |
| $5.13 | $5.18 | $4.99 | $5.10 | -0.66% | |
| $5.10 | $5.12 | $5.03 | $5.11 | +0.22% | |
| $5.11 | $5.11 | $4.85 | $4.98 | -2.54% | |
| $4.98 | $5.02 | $4.88 | $4.90 | -1.51% | |
| $4.90 | $5.00 | $4.87 | $4.95 | +0.92% |
Bitcoin price in March 2012
Bitcoin opened March 2012 at $4.86, reached a monthly high of $5.45 and a low of $4.30, and closed at $4.91 — a +1.01%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $4.86 | $4.99 | $4.86 | $4.92 | +1.26% | |
| $4.92 | $4.95 | $4.51 | $4.71 | -4.39% | |
| $4.71 | $4.78 | $4.51 | $4.61 | -1.93% | |
| $4.61 | $4.95 | $4.61 | $4.82 | +4.46% | |
| $4.82 | $5.05 | $4.82 | $4.98 | +3.40% | |
| $4.98 | $5.07 | $4.90 | $4.99 | +0.12% | |
| $4.99 | $5.05 | $4.84 | $4.94 | -1.04% | |
| $4.94 | $5.00 | $4.76 | $4.93 | -0.16% | |
| $4.93 | $4.95 | $4.82 | $4.86 | -1.40% | |
| $4.86 | $4.91 | $4.75 | $4.83 | -0.58% | |
| $4.83 | $4.99 | $4.81 | $4.91 | +1.59% | |
| $4.91 | $4.95 | $4.86 | $4.89 | -0.41% | |
| $4.89 | $5.41 | $4.87 | $5.27 | +7.77% | |
| $5.27 | $5.45 | $5.25 | $5.39 | +2.28% | |
| $5.39 | $5.45 | $5.26 | $5.33 | -1.17% | |
| $5.33 | $5.40 | $5.30 | $5.34 | +0.32% | |
| $5.34 | $5.40 | $5.21 | $5.22 | -2.40% | |
| $5.22 | $5.34 | $5.21 | $5.28 | +1.21% | |
| $5.28 | $5.31 | $4.50 | $4.69 | -11.08% | |
| $4.69 | $4.90 | $4.59 | $4.84 | +3.07% | |
| $4.84 | $4.87 | $4.75 | $4.82 | -0.48% | |
| $4.82 | $4.88 | $4.60 | $4.70 | -2.31% | |
| $4.70 | $4.79 | $4.60 | $4.69 | -0.38% | |
| $4.69 | $4.73 | $4.60 | $4.68 | -0.21% | |
| $4.68 | $4.68 | $4.30 | $4.55 | -2.69% | |
| $4.55 | $4.74 | $4.52 | $4.62 | +1.56% | |
| $4.62 | $4.85 | $4.49 | $4.81 | +4.11% | |
| $4.81 | $4.84 | $4.72 | $4.79 | -0.48% | |
| $4.79 | $4.86 | $4.71 | $4.81 | +0.42% | |
| $4.81 | $4.88 | $4.72 | $4.86 | +1.08% | |
| $4.86 | $4.95 | $4.82 | $4.91 | +1.01% |
Bitcoin price in February 2012
Bitcoin opened February 2012 at $5.48, reached a monthly high of $6.35 and a low of $4.12, and closed at $4.86 — a -11.38%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $5.48 | $6.20 | $5.47 | $6.08 | +10.80% | |
| $6.08 | $6.20 | $5.82 | $6.10 | +0.39% | |
| $6.29 | $6.35 | $5.93 | $6.30 | +3.28% | |
| $5.96 | $5.99 | $5.84 | $5.87 | -6.78% | |
| $5.87 | $5.89 | $5.45 | $5.69 | -3.13% | |
| $5.69 | $5.72 | $5.45 | $5.45 | -4.15% | |
| $5.45 | $5.78 | $5.45 | $5.69 | +4.35% | |
| $5.69 | $5.85 | $5.30 | $5.60 | -1.58% | |
| $5.60 | $5.92 | $5.50 | $5.83 | +4.11% | |
| $5.83 | $5.99 | $5.80 | $5.91 | +1.42% | |
| $5.91 | $6.00 | $5.54 | $5.60 | -5.28% | |
| $5.60 | $5.85 | $5.43 | $5.52 | -1.54% | |
| $5.53 | $5.79 | $5.50 | $5.79 | +4.99% | |
| $5.20 | $5.80 | $4.56 | $4.89 | -15.54% | |
| $4.90 | $5.08 | $4.69 | $4.69 | -4.09% | |
| $4.50 | $4.98 | $4.15 | $4.51 | -3.84% | |
| $4.67 | $4.80 | $4.50 | $4.67 | +3.55% | |
| $4.41 | $4.50 | $4.12 | $4.22 | -9.59% | |
| $4.22 | $4.52 | $4.18 | $4.39 | +3.91% | |
| $4.39 | $4.47 | $4.29 | $4.37 | -0.32% | |
| $4.52 | $4.58 | $4.30 | $4.58 | +4.73% | |
| $4.27 | $4.54 | $4.27 | $4.43 | -3.38% | |
| $4.43 | $5.20 | $4.42 | $5.02 | +13.33% | |
| $5.02 | $5.10 | $4.83 | $5.03 | +0.28% | |
| $5.03 | $5.07 | $4.65 | $4.77 | -5.09% | |
| $4.77 | $5.10 | $4.77 | $4.92 | +3.12% | |
| $4.92 | $4.99 | $4.89 | $4.96 | +0.77% | |
| $4.96 | $5.00 | $4.74 | $4.87 | -1.85% | |
| $4.87 | $4.90 | $4.80 | $4.86 | -0.16% |
Bitcoin price in January 2012
Bitcoin opened January 2012 at $4.58, reached a monthly high of $7.22 and a low of $3.80, and closed at $5.48 — a +19.74%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $4.58 | $5.00 | $4.58 | $5.00 | +5.89% | |
| $5.27 | $5.47 | $4.80 | $5.22 | +4.34% | |
| $5.32 | $5.32 | $5.14 | $5.29 | +1.40% | |
| $4.88 | $5.70 | $4.75 | $5.57 | +5.37% | |
| $5.57 | $7.22 | $5.57 | $6.95 | +24.65% | |
| $6.65 | $6.90 | $6.00 | $6.00 | -13.64% | |
| $6.70 | $7.02 | $6.38 | $6.81 | +13.50% | |
| $6.81 | $7.20 | $6.73 | $7.11 | +4.46% | |
| $7.11 | $7.19 | $5.81 | $6.33 | -11.08% | |
| $6.24 | $7.14 | $6.24 | $7.14 | +12.87% | |
| $6.36 | $7.14 | $6.36 | $6.90 | -3.36% | |
| $6.90 | $7.00 | $6.34 | $6.80 | -1.45% | |
| $6.80 | $6.80 | $6.40 | $6.41 | -5.74% | |
| $6.50 | $6.50 | $6.30 | $6.30 | -1.72% | |
| $6.75 | $7.08 | $6.74 | $7.00 | +11.14% | |
| $6.20 | $7.10 | $6.20 | $7.10 | +1.40% | |
| $6.50 | $6.90 | $6.00 | $6.00 | -15.49% | |
| $5.99 | $7.10 | $5.99 | $7.10 | +18.33% | |
| $5.92 | $6.36 | $5.87 | $6.36 | -10.42% | |
| $6.90 | $6.95 | $6.55 | $6.95 | +9.28% | |
| $6.30 | $6.77 | $6.28 | $6.77 | -2.59% | |
| $6.79 | $6.83 | $6.03 | $6.79 | +0.30% | |
| $6.31 | $6.39 | $6.21 | $6.36 | -6.39% | |
| $6.36 | $6.39 | $6.22 | $6.29 | -1.04% | |
| $6.26 | $6.86 | $6.00 | $6.31 | +0.32% | |
| $5.76 | $5.92 | $5.30 | $5.34 | -15.37% | |
| $3.80 | $6.03 | $3.80 | $5.88 | +10.11% | |
| $4.91 | $4.91 | $4.91 | $4.91 | -16.50% | |
| $5.63 | $5.70 | $5.33 | $5.38 | +9.61% | |
| $5.38 | $5.60 | $5.37 | $5.49 | +2.01% | |
| $5.49 | $5.65 | $5.43 | $5.48 | -0.11% |
Bitcoin in 2011
Bitcoin price in December 2011
Bitcoin opened December 2011 at $2.97, reached a monthly high of $5.00 and a low of $2.61, and closed at $4.72 — a +58.99%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $2.97 | $3.14 | $2.93 | $3.06 | +3.03% | |
| $3.06 | $3.14 | $3.04 | $3.12 | +1.80% | |
| $3.12 | $3.13 | $2.75 | $2.79 | -10.30% | |
| $2.79 | $2.90 | $2.61 | $2.83 | +1.22% | |
| $2.83 | $2.93 | $2.78 | $2.88 | +1.84% | |
| $2.88 | $3.05 | $2.87 | $3.03 | +5.21% | |
| $3.03 | $3.08 | $2.93 | $2.99 | -1.29% | |
| $2.99 | $3.01 | $2.88 | $2.98 | -0.33% | |
| $2.98 | $3.04 | $2.94 | $2.97 | -0.37% | |
| $2.97 | $3.13 | $2.94 | $3.05 | +2.69% | |
| $3.05 | $3.38 | $2.99 | $3.25 | +6.59% | |
| $3.25 | $3.29 | $3.08 | $3.14 | -3.54% | |
| $3.14 | $3.25 | $3.14 | $3.25 | +3.64% | |
| $3.25 | $3.25 | $2.99 | $3.15 | -3.08% | |
| $3.15 | $3.21 | $3.11 | $3.20 | +1.59% | |
| $3.20 | $3.22 | $3.15 | $3.20 | 0.00% | |
| $3.20 | $3.23 | $3.16 | $3.20 | 0.00% | |
| $3.20 | $3.22 | $3.18 | $3.19 | -0.22% | |
| $3.19 | $3.70 | $3.19 | $3.52 | +10.24% | |
| $3.52 | $4.50 | $3.48 | $3.95 | +12.22% | |
| $3.95 | $4.04 | $3.81 | $3.89 | -1.52% | |
| $3.89 | $3.99 | $3.51 | $3.89 | 0.00% | |
| $3.89 | $3.95 | $3.82 | $3.95 | +1.47% | |
| $3.95 | $3.97 | $3.86 | $3.94 | -0.18% | |
| $3.94 | $4.39 | $3.78 | $4.23 | +7.23% | |
| $4.23 | $4.31 | $3.81 | $4.02 | -4.90% | |
| $4.02 | $4.10 | $3.96 | $4.07 | +1.39% | |
| $4.07 | $4.25 | $3.99 | $4.19 | +2.75% | |
| $4.19 | $4.33 | $4.12 | $4.17 | -0.48% | |
| $4.17 | $4.30 | $4.06 | $4.25 | +1.97% | |
| $4.25 | $5.00 | $4.20 | $4.72 | +11.16% |
Bitcoin price in November 2011
Bitcoin opened November 2011 at $3.25, reached a monthly high of $3.44 and a low of $1.99, and closed at $2.97 — a -8.56%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $3.25 | $3.35 | $3.07 | $3.15 | -3.02% | |
| $3.15 | $3.44 | $3.14 | $3.25 | +3.30% | |
| $3.25 | $3.28 | $3.10 | $3.15 | -3.13% | |
| $3.15 | $3.21 | $3.01 | $3.11 | -1.36% | |
| $3.11 | $3.15 | $2.85 | $2.97 | -4.47% | |
| $2.97 | $3.00 | $2.92 | $2.96 | -0.34% | |
| $2.96 | $3.03 | $2.95 | $3.01 | +1.59% | |
| $3.01 | $3.21 | $3.01 | $3.04 | +0.96% | |
| $3.04 | $3.11 | $2.89 | $2.95 | -2.83% | |
| $2.95 | $2.97 | $2.80 | $2.87 | -2.75% | |
| $2.87 | $3.11 | $2.82 | $3.08 | +7.35% | |
| $3.08 | $3.11 | $3.01 | $3.03 | -1.59% | |
| $3.03 | $3.05 | $2.95 | $3.00 | -1.12% | |
| $3.00 | $3.00 | $2.10 | $2.22 | -25.93% | |
| $2.22 | $2.49 | $2.11 | $2.33 | +4.91% | |
| $2.33 | $2.60 | $2.30 | $2.56 | +9.92% | |
| $2.56 | $2.59 | $1.99 | $2.25 | -12.11% | |
| $2.25 | $2.39 | $2.00 | $2.05 | -8.89% | |
| $2.05 | $2.26 | $2.00 | $2.20 | +7.22% | |
| $2.20 | $2.50 | $2.15 | $2.20 | +0.09% | |
| $2.20 | $2.31 | $2.17 | $2.29 | +4.27% | |
| $2.29 | $2.35 | $2.25 | $2.33 | +1.53% | |
| $2.33 | $2.38 | $2.27 | $2.33 | +0.13% | |
| $2.33 | $2.56 | $2.31 | $2.43 | +4.29% | |
| $2.43 | $2.53 | $2.37 | $2.51 | +3.04% | |
| $2.51 | $2.53 | $2.41 | $2.47 | -1.44% | |
| $2.47 | $2.49 | $2.42 | $2.48 | +0.40% | |
| $2.48 | $2.55 | $2.44 | $2.55 | +2.82% | |
| $2.55 | $2.98 | $2.54 | $2.75 | +7.84% | |
| $2.75 | $3.09 | $2.73 | $2.97 | +8.00% |
Bitcoin price in October 2011
Bitcoin opened October 2011 at $5.14, reached a monthly high of $5.25 and a low of $2.04, and closed at $3.25 — a -36.81%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $5.14 | $5.25 | $4.86 | $5.03 | -2.10% | |
| $5.03 | $5.10 | $4.91 | $5.03 | -0.10% | |
| $5.03 | $5.04 | $4.89 | $5.02 | -0.06% | |
| $5.02 | $5.03 | $4.92 | $4.96 | -1.27% | |
| $4.96 | $5.03 | $4.83 | $4.88 | -1.61% | |
| $4.88 | $4.90 | $4.50 | $4.73 | -2.99% | |
| $4.73 | $4.80 | $3.78 | $4.27 | -9.74% | |
| $4.27 | $4.34 | $3.83 | $4.01 | -6.20% | |
| $4.01 | $4.39 | $4.01 | $4.10 | +2.37% | |
| $4.10 | $4.20 | $4.01 | $4.10 | -0.07% | |
| $4.10 | $4.10 | $3.85 | $3.93 | -4.12% | |
| $3.93 | $4.45 | $3.90 | $4.15 | +5.57% | |
| $4.15 | $4.20 | $4.00 | $4.05 | -2.51% | |
| $4.05 | $4.12 | $3.95 | $3.99 | -1.43% | |
| $3.99 | $4.05 | $3.71 | $3.84 | -3.66% | |
| $3.84 | $3.90 | $3.40 | $3.56 | -7.42% | |
| $3.56 | $3.74 | $2.26 | $2.56 | -28.03% | |
| $2.56 | $2.90 | $2.31 | $2.42 | -5.51% | |
| $2.42 | $2.54 | $2.04 | $2.27 | -6.16% | |
| $2.27 | $2.39 | $2.22 | $2.35 | +3.44% | |
| $2.35 | $2.72 | $2.33 | $2.57 | +9.45% | |
| $2.57 | $3.30 | $2.55 | $3.16 | +22.92% | |
| $3.16 | $3.20 | $2.95 | $3.17 | +0.35% | |
| $3.17 | $3.20 | $2.48 | $2.55 | -19.72% | |
| $2.55 | $3.04 | $2.44 | $2.77 | +8.88% | |
| $2.77 | $2.85 | $2.65 | $2.77 | +0.07% | |
| $2.77 | $3.09 | $2.73 | $3.04 | +9.63% | |
| $3.04 | $3.26 | $2.91 | $3.19 | +4.93% | |
| $3.19 | $3.83 | $3.14 | $3.58 | +12.26% | |
| $3.58 | $3.65 | $3.20 | $3.27 | -8.68% | |
| $3.27 | $3.32 | $3.07 | $3.25 | -0.67% |
Bitcoin price in September 2011
Bitcoin opened September 2011 at $8.20, reached a monthly high of $8.71 and a low of $4.18, and closed at $5.14 — a -37.32%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $8.20 | $8.36 | $8.10 | $8.21 | +0.12% | |
| $8.21 | $8.71 | $8.21 | $8.64 | +5.24% | |
| $8.64 | $8.69 | $8.36 | $8.48 | -1.85% | |
| $8.48 | $8.49 | $7.85 | $8.18 | -3.56% | |
| $8.18 | $8.19 | $7.25 | $7.61 | -6.93% | |
| $7.61 | $7.66 | $6.12 | $6.86 | -9.83% | |
| $6.86 | $7.60 | $6.53 | $7.19 | +4.71% | |
| $7.19 | $7.20 | $6.51 | $6.53 | -9.13% | |
| $6.53 | $6.58 | $4.18 | $5.03 | -22.97% | |
| $5.03 | $5.49 | $4.63 | $4.77 | -5.09% | |
| $4.77 | $7.40 | $4.60 | $5.86 | +22.83% | |
| $5.86 | $6.58 | $5.41 | $6.08 | +3.65% | |
| $6.08 | $6.09 | $5.70 | $5.80 | -4.57% | |
| $5.80 | $5.85 | $5.33 | $5.62 | -3.12% | |
| $5.62 | $5.62 | $4.44 | $4.84 | -13.86% | |
| $4.84 | $4.99 | $4.61 | $4.82 | -0.41% | |
| $4.82 | $4.93 | $4.70 | $4.77 | -1.04% | |
| $4.77 | $5.60 | $4.72 | $5.20 | +9.01% | |
| $5.20 | $5.64 | $4.90 | $5.46 | +5.00% | |
| $5.46 | $6.80 | $5.45 | $6.11 | +11.94% | |
| $6.11 | $6.29 | $5.06 | $5.64 | -7.77% | |
| $5.64 | $5.83 | $5.29 | $5.44 | -3.46% | |
| $5.44 | $5.71 | $5.42 | $5.55 | +1.93% | |
| $5.55 | $5.64 | $5.32 | $5.47 | -1.42% | |
| $5.47 | $5.49 | $5.32 | $5.33 | -2.52% | |
| $5.33 | $5.40 | $4.72 | $4.87 | -8.63% | |
| $4.87 | $5.13 | $4.78 | $4.92 | +0.94% | |
| $4.92 | $4.97 | $4.63 | $4.77 | -2.93% | |
| $4.77 | $4.80 | $4.67 | $4.78 | +0.15% | |
| $4.78 | $5.35 | $4.74 | $5.14 | +7.55% |
Bitcoin price in August 2011
Bitcoin opened August 2011 at $13.35, reached a monthly high of $13.55 and a low of $5.74, and closed at $8.20 — a -38.58%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $13.35 | $13.55 | $12.85 | $13.09 | -1.95% | |
| $13.09 | $13.10 | $11.50 | $12.05 | -7.94% | |
| $12.05 | $12.16 | $8.70 | $9.26 | -23.15% | |
| $9.26 | $11.15 | $9.26 | $10.75 | +16.09% | |
| $10.75 | $10.99 | $9.50 | $9.80 | -8.84% | |
| $9.80 | $9.95 | $5.74 | $6.55 | -33.16% | |
| $6.55 | $9.47 | $6.01 | $7.90 | +20.61% | |
| $7.90 | $8.16 | $7.06 | $7.80 | -1.27% | |
| $7.80 | $12.10 | $7.67 | $9.99 | +28.08% | |
| $9.99 | $10.40 | $9.50 | $10.00 | +0.10% | |
| $10.00 | $10.50 | $8.45 | $9.46 | -5.38% | |
| $9.46 | $9.80 | $8.91 | $9.46 | -0.01% | |
| $9.46 | $10.25 | $9.28 | $10.13 | +7.07% | |
| $10.13 | $11.24 | $9.62 | $10.80 | +6.61% | |
| $10.80 | $11.89 | $10.72 | $11.15 | +3.24% | |
| $11.15 | $11.32 | $10.81 | $10.96 | -1.70% | |
| $10.96 | $11.10 | $10.66 | $10.95 | -0.09% | |
| $10.95 | $11.05 | $10.81 | $10.83 | -1.10% | |
| $10.83 | $11.81 | $10.83 | $11.65 | +7.57% | |
| $11.65 | $11.69 | $11.40 | $11.45 | -1.72% | |
| $11.45 | $11.51 | $11.31 | $11.31 | -1.22% | |
| $11.31 | $11.50 | $10.51 | $10.90 | -3.63% | |
| $10.90 | $11.30 | $10.81 | $10.94 | +0.37% | |
| $10.94 | $11.08 | $10.83 | $10.85 | -0.82% | |
| $10.85 | $10.89 | $9.10 | $9.66 | -11.00% | |
| $9.66 | $9.89 | $7.64 | $8.18 | -15.30% | |
| $8.18 | $9.11 | $8.12 | $8.59 | +5.03% | |
| $8.59 | $9.48 | $8.45 | $9.07 | +5.59% | |
| $9.07 | $9.27 | $8.65 | $8.97 | -1.11% | |
| $8.97 | $9.00 | $8.55 | $8.79 | -1.98% | |
| $8.79 | $8.79 | $8.01 | $8.20 | -6.72% |
Bitcoin price in July 2011
Bitcoin opened July 2011 at $16.10, reached a monthly high of $16.74 and a low of $11.00, and closed at $13.35 — a -17.08%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $16.10 | $16.74 | $15.26 | $15.40 | -4.35% | |
| $15.40 | $15.80 | $15.27 | $15.40 | 0.00% | |
| $15.40 | $15.69 | $15.31 | $15.44 | +0.26% | |
| $15.44 | $15.49 | $13.14 | $13.86 | -10.23% | |
| $13.86 | $15.00 | $11.00 | $12.91 | -6.85% | |
| $12.91 | $16.50 | $12.67 | $14.80 | +14.64% | |
| $14.80 | $15.90 | $14.50 | $14.78 | -0.14% | |
| $14.78 | $15.64 | $13.90 | $14.31 | -3.18% | |
| $14.31 | $14.70 | $14.02 | $14.38 | +0.49% | |
| $14.38 | $15.68 | $14.35 | $14.90 | +3.62% | |
| $14.90 | $15.20 | $13.80 | $14.21 | -4.63% | |
| $14.21 | $14.64 | $13.90 | $14.01 | -1.41% | |
| $14.01 | $14.15 | $13.91 | $13.95 | -0.43% | |
| $13.95 | $14.07 | $13.70 | $14.00 | +0.36% | |
| $14.00 | $14.09 | $13.50 | $13.81 | -1.36% | |
| $13.81 | $13.81 | $13.50 | $13.72 | -0.65% | |
| $13.72 | $13.75 | $13.02 | $13.16 | -4.08% | |
| $13.16 | $13.92 | $12.51 | $13.48 | +2.43% | |
| $13.48 | $14.70 | $13.44 | $13.85 | +2.74% | |
| $13.85 | $14.00 | $13.40 | $13.71 | -1.01% | |
| $13.71 | $13.78 | $13.40 | $13.61 | -0.73% | |
| $13.61 | $13.81 | $13.45 | $13.70 | +0.66% | |
| $13.70 | $13.76 | $13.51 | $13.68 | -0.15% | |
| $13.68 | $14.10 | $13.60 | $13.98 | +2.19% | |
| $13.98 | $14.72 | $13.76 | $14.05 | +0.50% | |
| $14.05 | $14.05 | $13.77 | $13.88 | -1.21% | |
| $13.88 | $14.13 | $13.85 | $13.94 | +0.43% | |
| $13.94 | $13.94 | $13.31 | $13.49 | -3.23% | |
| $13.49 | $13.70 | $13.33 | $13.50 | +0.07% | |
| $13.50 | $13.63 | $13.45 | $13.53 | +0.22% | |
| $13.53 | $14.90 | $12.83 | $13.35 | -1.33% |
Bitcoin price in June 2011
Bitcoin opened June 2011 at $8.74, reached a monthly high of $31.91 and a low of $8.30, and closed at $16.10 — a +84.19%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $8.74 | $9.70 | $8.30 | $9.57 | +9.48% | |
| $9.57 | $10.89 | $9.50 | $10.60 | +10.76% | |
| $10.60 | $14.50 | $10.58 | $14.29 | +34.81% | |
| $14.29 | $18.89 | $14.04 | $18.89 | +32.19% | |
| $18.89 | $19.00 | $16.20 | $16.70 | -11.59% | |
| $16.70 | $19.23 | $16.45 | $18.55 | +11.08% | |
| $18.55 | $24.32 | $18.26 | $23.92 | +28.95% | |
| $23.92 | $31.91 | $22.21 | $29.60 | +23.75% | |
| $29.60 | $31.50 | $26.15 | $28.92 | -2.30% | |
| $28.92 | $29.40 | $20.01 | $23.95 | -17.19% | |
| $23.95 | $23.99 | $13.00 | $14.65 | -38.83% | |
| $14.65 | $24.99 | $10.25 | $18.55 | +26.62% | |
| $18.55 | $24.50 | $16.00 | $19.84 | +6.95% | |
| $19.84 | $20.50 | $18.00 | $19.28 | -2.82% | |
| $19.28 | $20.00 | $19.02 | $19.49 | +1.09% | |
| $19.49 | $19.89 | $17.00 | $17.00 | -12.78% | |
| $17.00 | $18.34 | $13.00 | $15.68 | -7.76% | |
| $15.68 | $16.95 | $15.05 | $16.89 | +7.72% | |
| $16.89 | $18.88 | $16.85 | $17.51 | +3.67% | |
| $17.51 | $17.51 | $17.51 | $17.51 | 0.00% | |
| $17.51 | $17.51 | $17.51 | $17.51 | 0.00% | |
| $17.51 | $17.51 | $17.51 | $17.51 | 0.00% | |
| $17.51 | $17.51 | $17.51 | $17.51 | 0.00% | |
| $17.51 | $17.51 | $17.51 | $17.51 | 0.00% | |
| $17.51 | $17.51 | $17.51 | $17.51 | 0.00% | |
| $17.51 | $17.51 | $14.01 | $16.45 | -6.05% | |
| $16.45 | $18.00 | $15.00 | $16.75 | +1.82% | |
| $16.75 | $17.52 | $16.50 | $16.95 | +1.19% | |
| $16.95 | $17.20 | $16.67 | $16.85 | -0.59% | |
| $16.85 | $17.00 | $15.73 | $16.10 | -4.45% |
Bitcoin price in May 2011
Bitcoin opened May 2011 at $3.55, reached a monthly high of $9.50 and a low of $2.50, and closed at $8.74 — a +146.23%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $3.55 | $3.87 | $2.50 | $3.03 | -14.56% | |
| $3.03 | $3.50 | $3.03 | $3.20 | +5.51% | |
| $3.20 | $3.49 | $3.11 | $3.41 | +6.56% | |
| $3.41 | $3.58 | $3.25 | $3.41 | -0.12% | |
| $3.41 | $3.45 | $3.33 | $3.33 | -2.14% | |
| $3.33 | $3.61 | $3.29 | $3.45 | +3.57% | |
| $3.45 | $3.70 | $3.43 | $3.64 | +5.48% | |
| $3.64 | $3.94 | $3.63 | $3.87 | +6.18% | |
| $3.87 | $3.90 | $3.69 | $3.80 | -1.71% | |
| $3.80 | $5.99 | $3.80 | $5.81 | +52.89% | |
| $5.81 | $6.07 | $4.60 | $5.50 | -5.34% | |
| $5.50 | $6.49 | $5.22 | $6.30 | +14.55% | |
| $6.30 | $8.45 | $6.30 | $8.20 | +30.13% | |
| $8.20 | $8.90 | $5.83 | $7.20 | -12.20% | |
| $7.20 | $7.78 | $6.20 | $6.99 | -2.93% | |
| $6.99 | $8.50 | $6.75 | $8.03 | +14.98% | |
| $8.03 | $8.39 | $6.98 | $7.19 | -10.51% | |
| $7.19 | $7.50 | $6.60 | $6.88 | -4.31% | |
| $6.88 | $7.34 | $6.61 | $6.81 | -1.00% | |
| $6.81 | $7.10 | $5.58 | $5.59 | -17.93% | |
| $5.59 | $6.52 | $5.58 | $6.12 | +9.48% | |
| $6.12 | $6.76 | $5.99 | $6.69 | +9.31% | |
| $6.69 | $7.45 | $6.69 | $7.15 | +6.88% | |
| $7.15 | $7.51 | $6.96 | $7.42 | +3.78% | |
| $7.42 | $9.33 | $7.22 | $8.40 | +13.21% | |
| $8.40 | $8.99 | $8.01 | $8.80 | +4.74% | |
| $8.80 | $8.83 | $8.50 | $8.50 | -3.39% | |
| $8.50 | $8.70 | $8.11 | $8.30 | -2.35% | |
| $8.30 | $8.49 | $8.10 | $8.43 | +1.57% | |
| $8.43 | $9.00 | $8.25 | $8.80 | +4.39% | |
| $8.80 | $9.50 | $8.10 | $8.74 | -0.67% |
Bitcoin price in April 2011
Bitcoin opened April 2011 at $0.7846, reached a monthly high of $4.15 and a low of $0.5619, and closed at $3.55 — a +352.46%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $0.7846 | $0.7970 | $0.7741 | $0.7741 | -1.34% | |
| $0.7741 | $0.7998 | $0.7741 | $0.7820 | +1.02% | |
| $0.7820 | $0.7949 | $0.7770 | $0.7790 | -0.38% | |
| $0.7790 | $0.7850 | $0.5619 | $0.6800 | -12.71% | |
| $0.6800 | $0.7478 | $0.5800 | $0.7100 | +4.41% | |
| $0.7100 | $0.7500 | $0.6902 | $0.7400 | +4.23% | |
| $0.7400 | $0.7849 | $0.7205 | $0.7538 | +1.86% | |
| $0.7538 | $0.7990 | $0.7309 | $0.7500 | -0.50% | |
| $0.7500 | $0.7676 | $0.7205 | $0.7300 | -2.67% | |
| $0.7300 | $0.7589 | $0.7100 | $0.7369 | +0.95% | |
| $0.7369 | $0.7990 | $0.7103 | $0.7700 | +4.49% | |
| $0.7700 | $0.8990 | $0.7700 | $0.8600 | +11.69% | |
| $0.8600 | $1.00 | $0.8600 | $0.9225 | +7.27% | |
| $0.9225 | $1.00 | $0.9100 | $1.00 | +8.40% | |
| $1.00 | $1.09 | $0.9110 | $0.9899 | -1.01% | |
| $0.9899 | $1.10 | $0.9541 | $1.05 | +6.07% | |
| $1.05 | $1.14 | $1.03 | $1.11 | +5.90% | |
| $1.11 | $1.20 | $1.11 | $1.16 | +4.50% | |
| $1.16 | $1.20 | $1.14 | $1.20 | +3.10% | |
| $1.20 | $1.20 | $1.13 | $1.14 | -4.67% | |
| $1.14 | $1.21 | $1.14 | $1.21 | +5.95% | |
| $1.21 | $1.41 | $1.19 | $1.41 | +16.45% | |
| $1.41 | $1.95 | $1.32 | $1.70 | +20.65% | |
| $1.70 | $1.95 | $1.60 | $1.63 | -4.06% | |
| $1.63 | $1.70 | $1.52 | $1.56 | -4.41% | |
| $1.56 | $1.80 | $1.53 | $1.80 | +15.14% | |
| $1.80 | $1.95 | $1.72 | $1.90 | +5.85% | |
| $1.90 | $2.65 | $1.66 | $2.21 | +16.37% | |
| $2.21 | $2.95 | $2.21 | $2.88 | +30.26% | |
| $2.88 | $4.15 | $2.75 | $3.55 | +23.26% |
Bitcoin price in March 2011
Bitcoin opened March 2011 at $0.8702, reached a monthly high of $0.9700 and a low of $0.7100, and closed at $0.7846 — a -9.84%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $0.8702 | $0.9700 | $0.8502 | $0.9202 | +5.75% | |
| $0.9202 | $0.9400 | $0.9102 | $0.9399 | +2.14% | |
| $0.9399 | $0.9399 | $0.9100 | $0.9391 | -0.09% | |
| $0.9391 | $0.9391 | $0.9001 | $0.9012 | -4.04% | |
| $0.9012 | $0.9189 | $0.8111 | $0.9103 | +1.01% | |
| $0.9103 | $0.9103 | $0.8100 | $0.8999 | -1.14% | |
| $0.8999 | $0.9090 | $0.8460 | $0.8850 | -1.66% | |
| $0.8850 | $0.8850 | $0.8500 | $0.8700 | -1.69% | |
| $0.8700 | $0.8700 | $0.8500 | $0.8645 | -0.63% | |
| $0.8645 | $0.9329 | $0.8497 | $0.9329 | +7.91% | |
| $0.9329 | $0.9329 | $0.8601 | $0.8800 | -5.67% | |
| $0.8800 | $0.9197 | $0.8800 | $0.9180 | +4.32% | |
| $0.9180 | $0.9180 | $0.8898 | $0.8925 | -2.78% | |
| $0.8925 | $0.9000 | $0.8800 | $0.8949 | +0.27% | |
| $0.8949 | $0.8949 | $0.8700 | $0.8700 | -2.78% | |
| $0.8700 | $0.8800 | $0.8360 | $0.8600 | -1.15% | |
| $0.8600 | $0.8800 | $0.8100 | $0.8254 | -4.02% | |
| $0.8254 | $0.8506 | $0.7100 | $0.8165 | -1.08% | |
| $0.8165 | $0.8165 | $0.7313 | $0.7650 | -6.31% | |
| $0.7650 | $0.7900 | $0.7402 | $0.7522 | -1.67% | |
| $0.7522 | $0.7724 | $0.7405 | $0.7590 | +0.90% | |
| $0.7590 | $0.8100 | $0.7405 | $0.8090 | +6.59% | |
| $0.8090 | $0.8500 | $0.7800 | $0.8497 | +5.03% | |
| $0.8497 | $0.9000 | $0.8266 | $0.8669 | +2.02% | |
| $0.8669 | $0.8900 | $0.8610 | $0.8838 | +1.95% | |
| $0.8838 | $0.9050 | $0.8410 | $0.8552 | -3.24% | |
| $0.8552 | $0.8721 | $0.8152 | $0.8275 | -3.24% | |
| $0.8275 | $0.8500 | $0.7600 | $0.7990 | -3.44% | |
| $0.7990 | $0.7997 | $0.7648 | $0.7925 | -0.81% | |
| $0.7925 | $0.7950 | $0.7660 | $0.7897 | -0.35% | |
| $0.7897 | $0.8010 | $0.7680 | $0.7846 | -0.65% |
Bitcoin price in February 2011
Bitcoin opened February 2011 at $0.5501, reached a monthly high of $1.10 and a low of $0.5201, and closed at $0.8702 — a +58.19%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $0.5501 | $0.8500 | $0.5201 | $0.7077 | +28.65% | |
| $0.7077 | $0.7600 | $0.6900 | $0.7160 | +1.17% | |
| $0.7160 | $0.7500 | $0.6501 | $0.6964 | -2.74% | |
| $0.6964 | $0.8800 | $0.6700 | $0.8110 | +16.46% | |
| $0.8110 | $0.9200 | $0.8110 | $0.9200 | +13.44% | |
| $0.9200 | $0.9200 | $0.8300 | $0.8997 | -2.21% | |
| $0.8997 | $0.9000 | $0.8300 | $0.8900 | -1.08% | |
| $0.8900 | $0.9180 | $0.8617 | $0.9180 | +3.15% | |
| $0.9180 | $1.09 | $0.8200 | $1.09 | +18.74% | |
| $1.09 | $1.10 | $0.8000 | $0.9803 | -10.06% | |
| $0.9803 | $1.09 | $0.9264 | $1.07 | +9.15% | |
| $1.07 | $1.08 | $0.9906 | $1.08 | +0.93% | |
| $1.08 | $1.08 | $1.02 | $1.05 | -2.78% | |
| $1.05 | $1.08 | $1.03 | $1.07 | +1.90% | |
| $1.07 | $1.09 | $1.04 | $1.05 | -1.87% | |
| $1.05 | $1.05 | $1.02 | $1.05 | -0.48% | |
| $1.05 | $1.05 | $1.02 | $1.04 | -0.48% | |
| $1.04 | $1.04 | $0.7801 | $0.8989 | -13.57% | |
| $0.8989 | $0.9800 | $0.8376 | $0.9490 | +5.57% | |
| $0.9490 | $0.9490 | $0.8300 | $0.8650 | -8.85% | |
| $0.8650 | $0.8796 | $0.8313 | $0.8345 | -3.53% | |
| $0.8345 | $0.9500 | $0.8313 | $0.8702 | +4.28% | |
| $0.8702 | $0.9450 | $0.8681 | $0.9000 | +3.42% | |
| $0.9000 | $1.00 | $0.9000 | $0.9974 | +10.82% | |
| $0.9974 | $0.9998 | $0.9111 | $0.9112 | -8.64% | |
| $0.9112 | $0.9700 | $0.9106 | $0.9580 | +5.14% | |
| $0.9580 | $0.9580 | $0.8900 | $0.8900 | -7.10% | |
| $0.8900 | $0.9200 | $0.8450 | $0.8702 | -2.22% |
Bitcoin price in January 2011
Bitcoin opened January 2011 at $0.3000, reached a monthly high of $0.9500 and a low of $0.2890, and closed at $0.5501 — a +83.37%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $0.3000 | $0.3000 | $0.2920 | $0.3000 | 0.00% | |
| $0.3000 | $0.3000 | $0.2890 | $0.3000 | 0.00% | |
| $0.3000 | $0.3000 | $0.2900 | $0.2950 | -1.67% | |
| $0.2950 | $0.2999 | $0.2890 | $0.2989 | +1.32% | |
| $0.2989 | $0.2990 | $0.2900 | $0.2990 | +0.03% | |
| $0.2990 | $0.2990 | $0.2900 | $0.2980 | -0.33% | |
| $0.2980 | $0.3220 | $0.2975 | $0.3200 | +7.38% | |
| $0.3200 | $0.3229 | $0.3090 | $0.3229 | +0.91% | |
| $0.3229 | $0.3230 | $0.3229 | $0.3230 | +0.03% | |
| $0.3230 | $0.3290 | $0.3175 | $0.3266 | +1.11% | |
| $0.3266 | $0.3266 | $0.3176 | $0.3266 | 0.00% | |
| $0.3266 | $0.3557 | $0.3180 | $0.3188 | -2.39% | |
| $0.3188 | $0.4050 | $0.3176 | $0.3176 | -0.38% | |
| $0.3176 | $0.4500 | $0.3176 | $0.4000 | +25.94% | |
| $0.4000 | $0.4000 | $0.3850 | $0.3861 | -3.48% | |
| $0.3861 | $0.4000 | $0.3860 | $0.3868 | +0.18% | |
| $0.3868 | $0.3868 | $0.3150 | $0.3495 | -9.64% | |
| $0.3495 | $0.3495 | $0.3050 | $0.3130 | -10.44% | |
| $0.3130 | $0.3130 | $0.3050 | $0.3130 | 0.00% | |
| $0.3130 | $0.3900 | $0.3100 | $0.3900 | +24.60% | |
| $0.3900 | $0.4400 | $0.3680 | $0.4199 | +7.67% | |
| $0.4199 | $0.4443 | $0.3900 | $0.4443 | +5.81% | |
| $0.4443 | $0.4443 | $0.4200 | $0.4424 | -0.43% | |
| $0.4424 | $0.4424 | $0.3810 | $0.4199 | -5.09% | |
| $0.4199 | $0.4250 | $0.4000 | $0.4100 | -2.36% | |
| $0.4100 | $0.4200 | $0.3904 | $0.4170 | +1.71% | |
| $0.4170 | $0.4500 | $0.4085 | $0.4212 | +1.01% | |
| $0.4212 | $0.4460 | $0.4212 | $0.4460 | +5.89% | |
| $0.4460 | $0.4460 | $0.4300 | $0.4390 | -1.57% | |
| $0.4390 | $0.4800 | $0.4390 | $0.4799 | +9.32% | |
| $0.4799 | $0.9500 | $0.4700 | $0.5501 | +14.63% |
Bitcoin in 2010
Bitcoin price in December 2010
Bitcoin opened December 2010 at $0.2082, reached a monthly high of $0.3010 and a low of $0.1701, and closed at $0.3000 — a +44.09%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $0.2082 | $0.2299 | $0.2082 | $0.2275 | +9.27% | |
| $0.2275 | $0.2553 | $0.2180 | $0.2550 | +12.09% | |
| $0.2550 | $0.2552 | $0.2430 | $0.2510 | -1.57% | |
| $0.2510 | $0.2589 | $0.2050 | $0.2060 | -17.93% | |
| $0.2060 | $0.2350 | $0.1900 | $0.1900 | -7.77% | |
| $0.1900 | $0.2250 | $0.1841 | $0.2040 | +7.37% | |
| $0.2040 | $0.2477 | $0.1701 | $0.2402 | +17.75% | |
| $0.2402 | $0.2402 | $0.2200 | $0.2388 | -0.58% | |
| $0.2388 | $0.2388 | $0.1701 | $0.2000 | -16.25% | |
| $0.2000 | $0.2040 | $0.1825 | $0.2040 | +2.00% | |
| $0.2040 | $0.2280 | $0.1907 | $0.2280 | +11.76% | |
| $0.2280 | $0.2280 | $0.2068 | $0.2200 | -3.51% | |
| $0.2200 | $0.2300 | $0.2100 | $0.2299 | +4.50% | |
| $0.2299 | $0.2468 | $0.2100 | $0.2467 | +7.31% | |
| $0.2467 | $0.2467 | $0.2380 | $0.2400 | -2.72% | |
| $0.2400 | $0.2550 | $0.2222 | $0.2500 | +4.17% | |
| $0.2500 | $0.2500 | $0.2400 | $0.2400 | -4.00% | |
| $0.2400 | $0.2488 | $0.2400 | $0.2410 | +0.42% | |
| $0.2410 | $0.2499 | $0.2400 | $0.2401 | -0.37% | |
| $0.2401 | $0.2750 | $0.2400 | $0.2670 | +11.20% | |
| $0.2670 | $0.2670 | $0.2400 | $0.2400 | -10.11% | |
| $0.2400 | $0.2500 | $0.2400 | $0.2500 | +4.17% | |
| $0.2500 | $0.2500 | $0.2410 | $0.2500 | 0.00% | |
| $0.2500 | $0.2500 | $0.2420 | $0.2480 | -0.80% | |
| $0.2480 | $0.2500 | $0.2475 | $0.2499 | +0.77% | |
| $0.2499 | $0.2700 | $0.2464 | $0.2650 | +6.04% | |
| $0.2650 | $0.2700 | $0.2510 | $0.2650 | 0.00% | |
| $0.2650 | $0.2810 | $0.2612 | $0.2810 | +6.04% | |
| $0.2810 | $0.3010 | $0.2710 | $0.3000 | +6.76% | |
| $0.3000 | $0.3000 | $0.2910 | $0.3000 | 0.00% | |
| $0.3000 | $0.3000 | $0.2920 | $0.3000 | 0.00% |
Bitcoin price in November 2010
Bitcoin opened November 2010 at $0.1925, reached a monthly high of $0.5000 and a low of $0.1250, and closed at $0.2082 — a +8.16%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $0.1925 | $0.1955 | $0.1720 | $0.1955 | +1.56% | |
| $0.1955 | $0.1955 | $0.1905 | $0.1938 | -0.87% | |
| $0.1938 | $0.2750 | $0.1250 | $0.1931 | -0.36% | |
| $0.1931 | $0.2360 | $0.1931 | $0.2300 | +19.11% | |
| $0.2300 | $0.2639 | $0.2101 | $0.2639 | +14.74% | |
| $0.2639 | $0.5000 | $0.2402 | $0.3900 | +47.78% | |
| $0.3900 | $0.4700 | $0.2860 | $0.3400 | -12.82% | |
| $0.3400 | $0.3700 | $0.2261 | $0.2430 | -28.53% | |
| $0.2430 | $0.3230 | $0.1990 | $0.2230 | -8.23% | |
| $0.2230 | $0.2400 | $0.1400 | $0.2400 | +7.62% | |
| $0.2400 | $0.2400 | $0.2100 | $0.2231 | -7.04% | |
| $0.2231 | $0.2900 | $0.2230 | $0.2682 | +20.22% | |
| $0.2682 | $0.3000 | $0.2682 | $0.2760 | +2.91% | |
| $0.2760 | $0.2990 | $0.2702 | $0.2790 | +1.09% | |
| $0.2790 | $0.2828 | $0.2682 | $0.2682 | -3.87% | |
| $0.2682 | $0.2750 | $0.2230 | $0.2251 | -16.07% | |
| $0.2251 | $0.2900 | $0.2116 | $0.2400 | +6.62% | |
| $0.2400 | $0.2830 | $0.2221 | $0.2678 | +11.58% | |
| $0.2678 | $0.2800 | $0.2678 | $0.2800 | +4.56% | |
| $0.2800 | $0.2900 | $0.2682 | $0.2830 | +1.07% | |
| $0.2830 | $0.2830 | $0.2763 | $0.2767 | -2.23% | |
| $0.2767 | $0.2879 | $0.2690 | $0.2879 | +4.05% | |
| $0.2879 | $0.2879 | $0.2760 | $0.2829 | -1.74% | |
| $0.2829 | $0.2830 | $0.2761 | $0.2830 | +0.04% | |
| $0.2830 | $0.2830 | $0.2780 | $0.2800 | -1.06% | |
| $0.2800 | $0.2890 | $0.2761 | $0.2844 | +1.57% | |
| $0.2844 | $0.2844 | $0.2826 | $0.2830 | -0.49% | |
| $0.2830 | $0.2846 | $0.2700 | $0.2700 | -4.59% | |
| $0.2700 | $0.2790 | $0.2151 | $0.2299 | -14.85% | |
| $0.2299 | $0.2299 | $0.2040 | $0.2082 | -9.44% |
Bitcoin price in October 2010
Bitcoin opened October 2010 at $0.0619, reached a monthly high of $0.1990 and a low of $0.0100, and closed at $0.1925 — a +210.99%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $0.0619 | $0.0620 | $0.0619 | $0.0620 | +0.11% | |
| $0.0620 | $0.0620 | $0.0612 | $0.0614 | -0.92% | |
| $0.0614 | $0.0614 | $0.0610 | $0.0611 | -0.47% | |
| $0.0611 | $0.0620 | $0.0608 | $0.0613 | +0.31% | |
| $0.0613 | $0.0630 | $0.0609 | $0.0614 | +0.16% | |
| $0.0614 | $0.0635 | $0.0612 | $0.0628 | +2.30% | |
| $0.0628 | $0.0670 | $0.0628 | $0.0670 | +6.67% | |
| $0.0670 | $0.0880 | $0.0100 | $0.0868 | +29.63% | |
| $0.0868 | $0.1200 | $0.0680 | $0.0938 | +8.00% | |
| $0.0938 | $0.1301 | $0.0800 | $0.0965 | +2.88% | |
| $0.0965 | $0.1030 | $0.0910 | $0.0950 | -1.55% | |
| $0.0950 | $0.0990 | $0.0820 | $0.0949 | -0.11% | |
| $0.0949 | $0.1050 | $0.0920 | $0.1050 | +10.64% | |
| $0.1050 | $0.1050 | $0.0650 | $0.1020 | -2.86% | |
| $0.1020 | $0.1190 | $0.0920 | $0.1050 | +2.94% | |
| $0.1050 | $0.1050 | $0.1000 | $0.1010 | -3.81% | |
| $0.1010 | $0.1045 | $0.1000 | $0.1020 | +0.99% | |
| $0.1020 | $0.1030 | $0.0970 | $0.1024 | +0.39% | |
| $0.1024 | $0.1024 | $0.0970 | $0.0970 | -5.27% | |
| $0.0970 | $0.1030 | $0.0940 | $0.0990 | +2.06% | |
| $0.0990 | $0.1090 | $0.0970 | $0.1070 | +8.08% | |
| $0.1070 | $0.1090 | $0.1015 | $0.1090 | +1.87% | |
| $0.1090 | $0.1090 | $0.1045 | $0.1055 | -3.21% | |
| $0.1055 | $0.1900 | $0.1055 | $0.1150 | +9.00% | |
| $0.1150 | $0.1900 | $0.0901 | $0.1320 | +14.78% | |
| $0.1320 | $0.1800 | $0.1320 | $0.1503 | +13.86% | |
| $0.1503 | $0.1900 | $0.1503 | $0.1877 | +24.88% | |
| $0.1877 | $0.1910 | $0.1731 | $0.1731 | -7.78% | |
| $0.1731 | $0.1900 | $0.1730 | $0.1900 | +9.76% | |
| $0.1900 | $0.1990 | $0.1875 | $0.1989 | +4.68% | |
| $0.1989 | $0.1989 | $0.1710 | $0.1925 | -3.22% |
Bitcoin price in September 2010
Bitcoin opened September 2010 at $0.0600, reached a monthly high of $0.1750 and a low of $0.0576, and closed at $0.0619 — a +3.17%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $0.0600 | $0.0629 | $0.0596 | $0.0629 | +4.83% | |
| $0.0629 | $0.0634 | $0.0601 | $0.0634 | +0.79% | |
| $0.0634 | $0.0634 | $0.0609 | $0.0609 | -4.02% | |
| $0.0609 | $0.0624 | $0.0609 | $0.0624 | +2.51% | |
| $0.0624 | $0.0640 | $0.0605 | $0.0617 | -1.17% | |
| $0.0617 | $0.0627 | $0.0616 | $0.0616 | -0.08% | |
| $0.0616 | $0.0620 | $0.0603 | $0.0610 | -0.96% | |
| $0.0610 | $0.0620 | $0.0610 | $0.0620 | +1.62% | |
| $0.0620 | $0.0624 | $0.0611 | $0.0611 | -1.44% | |
| $0.0611 | $0.0618 | $0.0601 | $0.0618 | +1.13% | |
| $0.0618 | $0.0650 | $0.0618 | $0.0637 | +3.01% | |
| $0.0637 | $0.0637 | $0.0615 | $0.0615 | -3.39% | |
| $0.0615 | $0.0640 | $0.0607 | $0.0622 | +1.12% | |
| $0.0622 | $0.1750 | $0.0610 | $0.0620 | -0.32% | |
| $0.0620 | $0.0625 | $0.0604 | $0.0604 | -2.56% | |
| $0.0604 | $0.0619 | $0.0604 | $0.0619 | +2.48% | |
| $0.0619 | $0.0619 | $0.0590 | $0.0601 | -2.91% | |
| $0.0601 | $0.0610 | $0.0576 | $0.0610 | +1.50% | |
| $0.0610 | $0.0627 | $0.0600 | $0.0627 | +2.79% | |
| $0.0627 | $0.0634 | $0.0620 | $0.0621 | -0.96% | |
| $0.0621 | $0.0633 | $0.0621 | $0.0626 | +0.89% | |
| $0.0626 | $0.0626 | $0.0615 | $0.0622 | -0.72% | |
| $0.0622 | $0.0630 | $0.0615 | $0.0623 | +0.18% | |
| $0.0623 | $0.0624 | $0.0621 | $0.0622 | -0.18% | |
| $0.0622 | $0.0624 | $0.0617 | $0.0620 | -0.29% | |
| $0.0620 | $0.0623 | $0.0619 | $0.0622 | +0.29% | |
| $0.0622 | $0.0623 | $0.0619 | $0.0622 | +0.02% | |
| $0.0622 | $0.0627 | $0.0617 | $0.0619 | -0.50% | |
| $0.0619 | $0.0620 | $0.0615 | $0.0619 | +0.02% | |
| $0.0619 | $0.0619 | $0.0616 | $0.0619 | -0.02% |
Bitcoin price in August 2010
Bitcoin opened August 2010 at $0.0678, reached a monthly high of $0.0769 and a low of $0.0321, and closed at $0.0600 — a -11.57%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $0.0678 | $0.0678 | $0.0600 | $0.0611 | -9.95% | |
| $0.0611 | $0.0633 | $0.0600 | $0.0611 | 0.00% | |
| $0.0611 | $0.0650 | $0.0590 | $0.0600 | -1.80% | |
| $0.0600 | $0.0623 | $0.0570 | $0.0570 | -5.00% | |
| $0.0570 | $0.0610 | $0.0570 | $0.0610 | +7.02% | |
| $0.0610 | $0.0624 | $0.0607 | $0.0623 | +2.13% | |
| $0.0623 | $0.0623 | $0.0590 | $0.0590 | -5.30% | |
| $0.0590 | $0.0610 | $0.0590 | $0.0609 | +3.22% | |
| $0.0609 | $0.0735 | $0.0593 | $0.0710 | +16.58% | |
| $0.0710 | $0.0710 | $0.0665 | $0.0700 | -1.41% | |
| $0.0700 | $0.0754 | $0.0600 | $0.0670 | -4.29% | |
| $0.0670 | $0.0700 | $0.0614 | $0.0700 | +4.48% | |
| $0.0700 | $0.0700 | $0.0645 | $0.0645 | -7.86% | |
| $0.0645 | $0.0695 | $0.0645 | $0.0670 | +3.88% | |
| $0.0670 | $0.0670 | $0.0650 | $0.0653 | -2.55% | |
| $0.0653 | $0.0679 | $0.0620 | $0.0655 | +0.32% | |
| $0.0655 | $0.0769 | $0.0624 | $0.0700 | +6.87% | |
| $0.0700 | $0.0733 | $0.0670 | $0.0680 | -2.86% | |
| $0.0680 | $0.0680 | $0.0667 | $0.0667 | -1.91% | |
| $0.0667 | $0.0667 | $0.0650 | $0.0655 | -1.80% | |
| $0.0655 | $0.0669 | $0.0644 | $0.0664 | +1.37% | |
| $0.0664 | $0.0664 | $0.0612 | $0.0660 | -0.60% | |
| $0.0660 | $0.0669 | $0.0630 | $0.0649 | -1.65% | |
| $0.0649 | $0.0665 | $0.0649 | $0.0650 | +0.14% | |
| $0.0650 | $0.0665 | $0.0641 | $0.0648 | -0.31% | |
| $0.0648 | $0.0658 | $0.0640 | $0.0640 | -1.23% | |
| $0.0640 | $0.0650 | $0.0630 | $0.0650 | +1.56% | |
| $0.0650 | $0.0650 | $0.0641 | $0.0646 | -0.62% | |
| $0.0646 | $0.0648 | $0.0640 | $0.0640 | -0.93% | |
| $0.0640 | $0.0690 | $0.0321 | $0.0650 | +1.52% | |
| $0.0650 | $0.0650 | $0.0600 | $0.0600 | -7.65% |
Bitcoin price in July 2010
Bitcoin opened July 2010 at $0.0495, reached a monthly high of $0.0931 and a low of $0.0495, and closed at $0.0678 — a +37.04%change for the month. The table below lists every trading day with open, high, low, close, and the day's close-to-close change.
| Date | Open | High | Low | Close | % Change |
|---|---|---|---|---|---|
| $0.0495 | $0.0495 | $0.0495 | $0.0495 | — | |
| $0.0495 | $0.0858 | $0.0495 | $0.0858 | +73.38% | |
| $0.0858 | $0.0931 | $0.0772 | $0.0808 | -5.87% | |
| $0.0808 | $0.0818 | $0.0743 | $0.0747 | -7.50% | |
| $0.0747 | $0.0792 | $0.0663 | $0.0792 | +5.98% | |
| $0.0792 | $0.0818 | $0.0505 | $0.0584 | -26.25% | |
| $0.0584 | $0.0677 | $0.0505 | $0.0626 | +7.19% | |
| $0.0626 | $0.0626 | $0.0505 | $0.0545 | -12.90% | |
| $0.0545 | $0.0594 | $0.0505 | $0.0505 | -7.41% | |
| $0.0505 | $0.0560 | $0.0500 | $0.0560 | +10.89% | |
| $0.0560 | $0.0605 | $0.0530 | $0.0600 | +7.14% | |
| $0.0600 | $0.0620 | $0.0540 | $0.0589 | -1.83% | |
| $0.0589 | $0.0699 | $0.0571 | $0.0699 | +18.68% | |
| $0.0699 | $0.0699 | $0.0582 | $0.0627 | -10.30% | |
| $0.0627 | $0.0689 | $0.0560 | $0.0678 | +8.21% |
How to Read This
Each number is the percentage Bitcoin's price moved that month. So +30.3% means it went up 30.3% in a single month. The “Total” column shows the full-year return.
Look at the “Avg” row at the bottom — it shows which months have historically been the best and worst. October and November have usually been strong, and so has April. August and September have been the weakest. But remember: averages hide huge swings. A month that averages +5% might have ranged from −37% to +45% across different years.
The most important takeaway: months with +50% gains and -35% losses are both normal for Bitcoin. If you're going to hold it, expect the ride to be extremely bumpy. The people who've done best historically are the ones who kept buying during the red months and didn't sell during the panic.