The closing price for Bitcoin (BTC) between June 1, 2016 and September 30, 2018 was $6,625.56, on September 30, 2018. It was up 1,147.5% in that time. The latest price is $101,892.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 24 2018 | $6,704.77 | $6,785.03 | $6,381.86 | $6,625.56 | 31,328,000,000 |
Week of September 17 2018 | $6,514.06 | $6,814.56 | $6,208.34 | $6,710.63 | 32,109,420,000 |
Week of September 10 2018 | $6,301.57 | $6,596.10 | $6,260.21 | $6,517.18 | 26,405,400,000 |
Week of September 03 2018 | $7,279.03 | $7,388.43 | $6,197.52 | $6,300.86 | 31,456,960,000 |
Week of August 27 2018 | $6,710.80 | $7,306.31 | $6,689.71 | $7,272.72 | 30,229,310,000 |
Week of August 20 2018 | $6,500.51 | $6,816.79 | $6,297.93 | $6,707.26 | 25,842,490,000 |
Week of August 13 2018 | $6,341.36 | $6,617.35 | $5,971.05 | $6,506.07 | 30,898,230,000 |
Week of August 06 2018 | $7,062.94 | $7,166.55 | $6,109.03 | $6,322.69 | 32,181,950,000 |
Week of July 30 2018 | $8,221.58 | $8,235.50 | $6,940.70 | $7,068.48 | 32,425,310,000 |
Week of July 23 2018 | $7,414.71 | $8,424.27 | $7,409.10 | $8,218.46 | 36,446,479,872 |
Week of July 16 2018 | $6,357.01 | $7,594.67 | $6,357.01 | $7,418.49 | 34,261,730,048 |
Week of July 09 2018 | $6,775.08 | $6,838.68 | $6,136.42 | $6,359.64 | 25,200,120,064 |
Week of July 02 2018 | $6,380.38 | $6,885.91 | $6,305.70 | $6,773.88 | 29,906,419,968 |
Week of June 25 2018 | $6,171.97 | $6,465.51 | $5,835.75 | $6,385.82 | 28,842,940,160 |
Week of June 18 2018 | $6,510.07 | $6,822.50 | $5,826.41 | $6,173.23 | 28,592,079,872 |
Week of June 11 2018 | $6,799.29 | $6,910.18 | $6,285.63 | $6,499.27 | 29,844,289,792 |
Week of June 04 2018 | $7,722.53 | $7,753.82 | $6,709.07 | $6,786.02 | 33,010,609,408 |
Week of May 28 2018 | $7,371.31 | $7,754.89 | $7,090.68 | $7,720.25 | 35,465,450,496 |
Week of May 21 2018 | $8,522.33 | $8,557.52 | $7,270.96 | $7,368.22 | 35,808,230,144 |
Week of May 14 2018 | $8,713.10 | $8,881.12 | $7,974.82 | $8,513.25 | 42,360,260,096 |
Week of May 07 2018 | $9,645.67 | $9,665.85 | $8,223.50 | $8,723.94 | 50,119,759,872 |
Week of April 30 2018 | $9,426.11 | $9,964.50 | $8,891.05 | $9,654.80 | 57,244,449,280 |
Week of April 23 2018 | $8,794.39 | $9,745.32 | $8,727.09 | $9,419.08 | 61,882,420,224 |
Week of April 16 2018 | $8,337.57 | $9,001.64 | $7,881.72 | $8,802.46 | 48,741,869,568 |
Week of April 09 2018 | $7,044.32 | $8,338.42 | $6,661.99 | $8,329.11 | 40,915,320,320 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
