The closing price for Bitcoin (BTC) between 2018 and 2021 was $46,306.45, on December 31, 2021. It was up 228.1% in that time. The latest price is $96,588.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2021 | $50,802.61 | $51,956.33 | $45,819.95 | $46,306.45 | 151,464,612,358 |
Week of December 20 2021 | $46,707.06 | $51,814.03 | $45,579.81 | $50,809.52 | 175,052,499,792 |
Week of December 13 2021 | $50,114.74 | $50,205.00 | $45,598.44 | $46,707.02 | 214,770,398,202 |
Week of December 06 2021 | $49,413.48 | $51,934.78 | $46,942.35 | $50,098.34 | 208,148,497,532 |
Week of November 29 2021 | $57,291.91 | $59,113.40 | $42,874.62 | $49,368.85 | 276,690,611,812 |
Week of November 22 2021 | $58,706.85 | $59,367.97 | $53,569.77 | $57,248.46 | 243,930,001,011 |
Week of November 15 2021 | $65,521.29 | $66,281.57 | $55,705.18 | $58,730.48 | 253,419,951,009 |
Week of November 08 2021 | $63,344.07 | $68,789.63 | $62,333.91 | $65,466.84 | 259,776,276,520 |
Week of November 01 2021 | $61,320.45 | $64,242.79 | $59,695.18 | $63,326.99 | 227,064,607,869 |
Week of October 25 2021 | $60,893.93 | $63,729.32 | $58,206.92 | $61,318.96 | 256,114,057,651 |
Week of October 18 2021 | $61,548.80 | $66,930.39 | $59,643.34 | $60,930.84 | 257,856,648,064 |
Week of October 11 2021 | $54,734.13 | $62,757.13 | $54,370.97 | $61,553.62 | 277,084,548,345 |
Week of October 04 2021 | $48,208.91 | $56,401.30 | $47,045.00 | $54,771.58 | 261,919,545,521 |
Week of September 27 2021 | $43,234.18 | $49,130.69 | $40,829.67 | $48,199.95 | 223,042,115,392 |
Week of September 20 2021 | $47,261.41 | $47,328.20 | $39,787.61 | $43,208.54 | 270,099,994,433 |
Week of September 13 2021 | $46,057.21 | $48,791.78 | $43,591.32 | $47,260.22 | 226,141,953,163 |
Week of September 06 2021 | $51,769.00 | $52,853.77 | $43,285.21 | $46,063.27 | 293,311,066,613 |
Week of August 30 2021 | $48,834.85 | $51,868.68 | $46,562.44 | $51,753.41 | 256,225,023,619 |
Week of August 23 2021 | $49,291.68 | $50,482.08 | $46,394.28 | $48,829.83 | 223,947,952,688 |
Week of August 16 2021 | $47,019.96 | $49,717.02 | $43,998.32 | $49,321.65 | 236,289,722,726 |
Week of August 09 2021 | $43,791.93 | $48,098.68 | $42,848.69 | $47,047.00 | 234,268,000,892 |
Week of August 02 2021 | $39,907.26 | $45,282.35 | $37,458.00 | $43,798.12 | 226,902,699,564 |
Week of July 26 2021 | $35,384.03 | $42,541.68 | $35,287.31 | $39,974.89 | 237,553,113,912 |
Week of July 19 2021 | $31,800.01 | $35,364.93 | $29,360.96 | $35,350.19 | 156,414,750,211 |
Week of July 12 2021 | $34,254.02 | $34,592.16 | $31,100.67 | $31,796.81 | 147,501,894,180 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
