The closing price for Bitcoin (BTC) in November 2019 was $7,569.63, on November 30, 2019. It was down 17.7% for the month. The latest price is $99,272.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2019 | $7,764.06 | $7,836.10 | $7,515.85 | $7,569.63 | 17,158,194,786 |
November 29 2019 | $7,466.73 | $7,781.18 | $7,460.76 | $7,761.24 | 19,709,695,456 |
November 28 2019 | $7,536.82 | $7,730.07 | $7,454.12 | $7,463.11 | 19,050,116,751 |
November 27 2019 | $7,220.88 | $7,619.69 | $6,974.17 | $7,531.66 | 23,991,412,764 |
November 26 2019 | $7,145.16 | $7,320.23 | $7,098.57 | $7,218.37 | 21,129,505,542 |
November 25 2019 | $7,039.98 | $7,319.86 | $6,617.17 | $7,146.13 | 42,685,231,262 |
November 24 2019 | $7,398.63 | $7,408.58 | $7,029.29 | $7,047.92 | 30,433,517,289 |
November 23 2019 | $7,296.16 | $7,442.26 | $7,151.42 | $7,397.80 | 21,008,924,418 |
November 22 2019 | $7,643.57 | $7,697.38 | $6,936.71 | $7,296.58 | 34,242,315,785 |
November 21 2019 | $8,023.64 | $8,110.10 | $7,597.38 | $7,642.75 | 22,514,243,371 |
November 20 2019 | $8,203.61 | $8,237.24 | $8,010.51 | $8,027.27 | 20,764,300,437 |
November 19 2019 | $8,305.13 | $8,408.52 | $8,099.96 | $8,206.15 | 21,083,613,816 |
November 18 2019 | $8,573.98 | $8,653.28 | $8,273.57 | $8,309.29 | 21,579,470,673 |
November 17 2019 | $8,549.47 | $8,727.79 | $8,500.97 | $8,577.98 | 18,668,638,897 |
November 16 2019 | $8,491.17 | $8,592.00 | $8,473.97 | $8,550.76 | 16,495,389,808 |
November 15 2019 | $8,705.71 | $8,730.87 | $8,484.84 | $8,491.99 | 21,796,856,471 |
November 14 2019 | $8,811.94 | $8,826.94 | $8,692.55 | $8,708.09 | 19,084,739,975 |
November 13 2019 | $8,812.03 | $8,836.84 | $8,761.65 | $8,808.26 | 17,545,755,405 |
November 12 2019 | $8,759.75 | $8,853.77 | $8,685.43 | $8,815.66 | 20,309,769,107 |
November 11 2019 | $9,056.92 | $9,081.28 | $8,700.61 | $8,757.79 | 20,265,510,765 |
November 10 2019 | $8,812.49 | $9,103.83 | $8,806.16 | $9,055.53 | 20,587,919,881 |
November 09 2019 | $8,809.47 | $8,891.82 | $8,793.16 | $8,813.58 | 17,578,630,606 |
November 08 2019 | $9,265.37 | $9,272.76 | $8,775.53 | $8,804.88 | 24,333,037,836 |
November 07 2019 | $9,352.39 | $9,368.48 | $9,202.35 | $9,267.56 | 22,700,383,839 |
November 06 2019 | $9,340.86 | $9,423.24 | $9,305.91 | $9,360.88 | 23,133,895,765 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
