The closing price for Bitcoin (BTC) between 2018 and 2022 was $16,547.50, on December 31, 2022. It was up 17.3% in that time. The latest price is $98,400.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $17,168.00 | $18,318.53 | $16,398.14 | $16,547.50 | 541,356,716,034 |
November 2022 | $20,494.90 | $21,446.89 | $15,599.05 | $17,168.57 | 1,224,531,549,126 |
October 2022 | $19,431.11 | $20,988.39 | $18,319.82 | $20,495.77 | 957,903,424,925 |
September 2022 | $20,050.50 | $22,673.82 | $18,290.31 | $19,431.79 | 1,123,272,250,385 |
August 2022 | $23,336.72 | $25,135.59 | $19,600.79 | $20,049.76 | 894,192,654,543 |
July 2022 | $19,820.47 | $24,572.58 | $18,966.95 | $23,336.90 | 927,582,363,389 |
June 2022 | $31,792.55 | $31,957.29 | $17,708.62 | $19,784.73 | 923,939,211,678 |
May 2022 | $37,713.27 | $39,902.95 | $26,350.49 | $31,792.31 | 1,105,689,315,990 |
April 2022 | $45,554.16 | $47,313.48 | $37,697.94 | $37,714.88 | 830,115,888,649 |
March 2022 | $43,194.50 | $48,086.84 | $37,260.20 | $45,538.68 | 830,943,838,435 |
February 2022 | $38,481.77 | $45,661.17 | $34,459.22 | $43,193.23 | 671,335,993,325 |
January 2022 | $46,311.75 | $47,881.41 | $33,184.06 | $38,483.13 | 923,979,037,681 |
December 2021 | $56,907.96 | $59,041.68 | $42,874.62 | $46,306.45 | 957,047,184,722 |
November 2021 | $61,320.45 | $68,789.63 | $53,569.77 | $57,005.43 | 1,053,270,271,383 |
October 2021 | $43,816.74 | $66,930.39 | $43,320.02 | $61,318.96 | 1,153,077,903,534 |
September 2021 | $47,099.77 | $52,853.77 | $39,787.61 | $43,790.89 | 1,102,139,678,824 |
August 2021 | $41,460.84 | $50,482.08 | $37,458.00 | $47,166.69 | 1,014,674,184,428 |
July 2021 | $35,035.98 | $42,235.55 | $29,360.96 | $41,626.20 | 819,103,381,204 |
June 2021 | $37,293.79 | $41,295.27 | $28,893.62 | $35,040.84 | 1,189,647,451,707 |
May 2021 | $57,714.66 | $59,519.36 | $30,681.50 | $37,332.86 | 1,976,593,438,572 |
April 2021 | $58,926.56 | $64,863.10 | $47,159.48 | $57,750.18 | 1,844,481,772,417 |
March 2021 | $45,159.50 | $61,683.86 | $45,115.09 | $58,918.83 | 1,681,184,264,687 |
February 2021 | $33,114.58 | $58,330.57 | $32,384.23 | $45,137.77 | 2,267,152,936,675 |
January 2021 | $28,994.01 | $41,946.74 | $28,722.76 | $33,114.36 | 2,153,473,433,571 |
December 2020 | $19,633.77 | $29,244.88 | $17,619.53 | $29,001.72 | 1,212,259,707,946 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
