bitcoin price day by day november 2022

The average closing price for Bitcoin (BTC) in November 2022 was $17,600.81. It was down 16.2% for the month.

DATE OPEN HIGH LOW CLOSE VOLUME
November 30 2022
$16,445.48
$17,190.94
$16,445.48
$17,168.57
29,523,576,583
November 29 2022
$16,217.64
$16,522.26
$16,139.40
$16,444.98
23,581,685,468
November 28 2022
$16,440.22
$16,482.93
$16,054.53
$16,217.32
27,743,025,156
November 27 2022
$16,463.88
$16,594.41
$16,437.03
$16,444.63
20,443,898,509
November 26 2022
$16,521.58
$16,666.86
$16,416.23
$16,464.28
18,000,008,764
November 25 2022
$16,602.27
$16,603.32
$16,388.40
$16,521.84
18,678,255,976
November 24 2022
$16,611.64
$16,771.47
$16,501.77
$16,604.46
26,129,037,414
November 23 2022
$16,195.59
$16,638.19
$16,170.50
$16,610.71
32,958,875,628
November 22 2022
$15,782.30
$16,253.05
$15,656.61
$16,189.77
30,726,828,760
November 21 2022
$16,291.22
$16,291.22
$15,599.05
$15,787.28
37,429,485,518
November 20 2022
$16,712.92
$16,746.78
$16,248.69
$16,291.83
21,313,378,652
November 19 2022
$16,696.22
$16,797.88
$16,570.41
$16,711.55
16,106,223,492
November 18 2022
$16,687.91
$16,947.06
$16,564.61
$16,697.78
26,862,218,609
November 17 2022
$16,670.43
$16,726.44
$16,460.68
$16,687.52
27,868,914,022
November 16 2022
$16,884.34
$16,960.29
$16,430.11
$16,669.44
33,925,512,989
November 15 2022
$16,617.48
$17,051.96
$16,542.55
$16,884.61
36,599,436,183
November 14 2022
$16,352.03
$17,109.32
$15,872.94
$16,618.20
49,630,243,054
November 13 2022
$16,799.72
$16,920.77
$16,320.63
$16,353.37
27,209,183,682
November 12 2022
$17,036.88
$17,066.68
$16,651.78
$16,799.19
29,717,699,419
November 11 2022
$17,583.25
$17,650.94
$16,543.48
$17,034.29
55,871,616,488
November 10 2022
$15,883.16
$18,054.31
$15,834.02
$17,586.77
83,202,283,721
November 09 2022
$18,543.76
$18,590.46
$15,682.69
$15,880.78
102,905,151,606
November 08 2022
$20,600.67
$20,664.61
$17,603.54
$18,541.27
118,992,465,607
November 07 2022
$20,924.62
$21,053.25
$20,489.97
$20,602.82
53,510,852,236
November 06 2022
$21,285.06
$21,345.38
$20,920.19
$20,926.49
35,082,693,210
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.