The lowest closing price for Bitcoin (BTC) in 2018 was $3,236.76, on December 15, 2018. It was down 73.5% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $3,866.84 | $3,868.74 | $3,725.87 | $3,742.70 | 4,661,840,806 |
December 30 2018 | $3,822.38 | $3,901.91 | $3,797.22 | $3,865.95 | 4,770,578,575 |
December 29 2018 | $3,932.49 | $3,963.76 | $3,820.41 | $3,820.41 | 4,991,655,917 |
December 28 2018 | $3,653.13 | $3,956.14 | $3,642.63 | $3,923.92 | 5,631,554,348 |
December 27 2018 | $3,854.69 | $3,874.42 | $3,645.45 | $3,654.83 | 5,130,222,366 |
December 26 2018 | $3,819.67 | $3,893.36 | $3,769.86 | $3,857.30 | 5,326,547,918 |
December 25 2018 | $4,081.03 | $4,089.56 | $3,760.02 | $3,815.49 | 6,158,207,293 |
December 24 2018 | $4,000.33 | $4,271.79 | $4,000.33 | $4,078.60 | 7,240,968,501 |
December 23 2018 | $4,020.99 | $4,085.72 | $3,976.41 | $3,998.98 | 6,151,275,490 |
December 22 2018 | $3,898.08 | $4,014.18 | $3,855.74 | $4,014.18 | 5,605,823,233 |
December 21 2018 | $4,133.70 | $4,198.43 | $3,850.95 | $3,896.54 | 7,206,015,706 |
December 20 2018 | $3,742.20 | $4,191.23 | $3,728.97 | $4,134.44 | 8,927,129,279 |
December 19 2018 | $3,706.83 | $3,949.32 | $3,687.23 | $3,745.95 | 6,810,689,119 |
December 18 2018 | $3,544.76 | $3,701.35 | $3,487.17 | $3,696.06 | 5,911,325,473 |
December 17 2018 | $3,253.12 | $3,597.92 | $3,253.12 | $3,545.86 | 5,409,247,918 |
December 16 2018 | $3,236.27 | $3,305.75 | $3,233.82 | $3,252.84 | 3,744,248,994 |
December 15 2018 | $3,244.00 | $3,275.38 | $3,191.30 | $3,236.76 | 3,551,763,561 |
December 14 2018 | $3,311.75 | $3,329.56 | $3,206.54 | $3,242.48 | 4,372,763,663 |
December 13 2018 | $3,487.88 | $3,489.74 | $3,298.13 | $3,313.68 | 4,343,372,456 |
December 12 2018 | $3,421.46 | $3,534.23 | $3,413.48 | $3,486.95 | 4,139,364,829 |
December 11 2018 | $3,497.55 | $3,513.19 | $3,392.25 | $3,424.59 | 4,696,765,188 |
December 10 2018 | $3,612.05 | $3,647.33 | $3,470.14 | $3,502.66 | 5,020,968,740 |
December 09 2018 | $3,473.23 | $3,685.31 | $3,469.09 | $3,614.23 | 4,947,372,847 |
December 08 2018 | $3,421.91 | $3,506.04 | $3,350.65 | $3,476.11 | 5,305,024,497 |
December 07 2018 | $3,512.59 | $3,512.59 | $3,280.23 | $3,419.94 | 6,835,615,448 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
