The closing price for Bitcoin (BTC) in November 2017 was $10,233.60, on November 30, 2017. It was up 58.9% for the month. The latest price is $107,209.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2017 | $9,906.79 | $10,801.00 | $9,202.05 | $10,233.60 | 8,310,689,792 |
November 29 2017 | $10,077.40 | $11,517.40 | $9,601.03 | $9,888.61 | 11,568,799,744 |
November 28 2017 | $9,823.43 | $10,125.70 | $9,736.30 | $10,058.80 | 6,348,819,968 |
November 27 2017 | $9,352.72 | $9,818.35 | $9,352.72 | $9,818.35 | 5,653,320,192 |
November 26 2017 | $8,789.04 | $9,522.93 | $8,775.59 | $9,330.55 | 5,475,579,904 |
November 25 2017 | $8,241.71 | $8,790.92 | $8,191.15 | $8,790.92 | 4,342,060,032 |
November 24 2017 | $8,074.02 | $8,374.16 | $7,940.93 | $8,253.69 | 5,058,610,176 |
November 23 2017 | $8,232.38 | $8,267.40 | $8,038.77 | $8,038.77 | 4,225,179,904 |
November 22 2017 | $8,077.95 | $8,302.26 | $8,075.47 | $8,253.55 | 3,633,530,112 |
November 21 2017 | $8,205.74 | $8,348.66 | $7,762.71 | $8,071.26 | 4,277,609,984 |
November 20 2017 | $8,039.07 | $8,336.86 | $7,949.36 | $8,200.64 | 3,488,450,048 |
November 19 2017 | $7,766.03 | $8,101.91 | $7,694.10 | $8,036.49 | 3,149,319,936 |
November 18 2017 | $7,697.21 | $7,884.99 | $7,463.44 | $7,790.15 | 3,667,190,016 |
November 17 2017 | $7,853.57 | $8,004.59 | $7,561.09 | $7,708.99 | 4,651,670,016 |
November 16 2017 | $7,323.24 | $7,967.38 | $7,176.58 | $7,871.69 | 5,123,809,792 |
November 15 2017 | $6,634.76 | $7,342.25 | $6,634.76 | $7,315.54 | 4,200,880,128 |
November 14 2017 | $6,561.48 | $6,764.98 | $6,461.75 | $6,635.75 | 3,197,110,016 |
November 13 2017 | $5,938.25 | $6,811.19 | $5,844.29 | $6,559.49 | 6,263,249,920 |
November 12 2017 | $6,295.45 | $6,625.05 | $5,519.01 | $5,950.07 | 8,957,349,888 |
November 11 2017 | $6,618.61 | $6,873.15 | $6,204.22 | $6,357.60 | 4,908,680,192 |
November 10 2017 | $7,173.73 | $7,312.00 | $6,436.87 | $6,618.14 | 5,208,249,856 |
November 09 2017 | $7,446.83 | $7,446.83 | $7,101.52 | $7,143.58 | 3,226,249,984 |
November 08 2017 | $7,141.38 | $7,776.42 | $7,114.02 | $7,459.69 | 4,602,200,064 |
November 07 2017 | $7,023.10 | $7,253.32 | $7,023.10 | $7,144.38 | 2,326,340,096 |
November 06 2017 | $7,403.22 | $7,445.77 | $7,007.31 | $7,022.76 | 3,111,899,904 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
