The closing price for Bitcoin (BTC) between February 1, 2014 and May 31, 2018 was $7,494.17, on May 31, 2018. It was up 804.4% in that time. The latest price is $87,367.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2018 | $9,251.47 | $9,964.50 | $7,090.68 | $7,494.17 | 197,611,709,696 |
April 2018 | $7,003.06 | $9,745.32 | $6,526.87 | $9,240.55 | 196,550,010,624 |
March 2018 | $10,385.00 | $11,704.10 | $6,683.93 | $6,973.53 | 193,751,709,184 |
February 2018 | $10,237.30 | $11,958.50 | $6,048.26 | $10,397.90 | 229,717,780,480 |
January 2018 | $14,112.20 | $17,712.40 | $9,402.29 | $10,221.10 | 416,247,858,176 |
December 2017 | $10,198.60 | $20,089.00 | $9,694.65 | $14,156.40 | 410,336,495,104 |
November 2017 | $6,440.97 | $11,517.40 | $5,519.01 | $10,233.60 | 140,735,010,304 |
October 2017 | $4,341.05 | $6,470.43 | $4,164.05 | $6,468.40 | 58,009,357,952 |
September 2017 | $4,701.76 | $4,975.04 | $2,946.62 | $4,338.71 | 55,700,949,056 |
August 2017 | $2,871.30 | $4,736.05 | $2,668.59 | $4,703.39 | 63,548,016,640 |
July 2017 | $2,492.60 | $2,916.14 | $1,843.03 | $2,875.34 | 32,619,956,992 |
June 2017 | $2,288.33 | $2,999.91 | $2,212.96 | $2,480.84 | 44,478,140,928 |
May 2017 | $1,348.30 | $2,763.71 | $1,348.30 | $2,286.41 | 34,261,856,864 |
April 2017 | $1,071.71 | $1,347.91 | $1,061.09 | $1,347.89 | 9,757,448,112 |
March 2017 | $1,180.04 | $1,280.31 | $903.71 | $1,071.79 | 10,872,455,960 |
February 2017 | $970.94 | $1,200.39 | $946.69 | $1,179.97 | 4,282,761,200 |
January 2017 | $963.66 | $1,191.10 | $755.76 | $970.40 | 5,143,971,692 |
December 2016 | $746.05 | $979.40 | $746.05 | $963.74 | 3,556,763,800 |
November 2016 | $701.34 | $756.24 | $678.16 | $745.69 | 2,635,773,092 |
October 2016 | $609.93 | $720.40 | $609.48 | $700.97 | 2,115,443,796 |
September 2016 | $575.55 | $628.82 | $570.81 | $609.74 | 2,004,401,400 |
August 2016 | $624.60 | $626.12 | $531.33 | $575.47 | 2,686,220,180 |
July 2016 | $672.52 | $704.97 | $611.83 | $624.68 | 3,454,186,204 |
June 2016 | $531.11 | $777.99 | $525.64 | $673.34 | 4,749,702,740 |
May 2016 | $448.48 | $553.96 | $437.39 | $531.39 | 2,234,432,796 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
