The closing price for Bitcoin (BTC) in November 2020 was $19,625.84, on November 30, 2020. It was up 42.4% for the month. The latest price is $95,812.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2020 | $18,178.32 | $19,749.26 | $18,178.32 | $19,625.84 | 47,728,480,399 |
November 29 2020 | $17,719.63 | $18,283.63 | $17,559.12 | $18,177.48 | 31,133,957,704 |
November 28 2020 | $17,112.93 | $17,853.94 | $16,910.65 | $17,717.41 | 32,601,040,734 |
November 27 2020 | $17,153.91 | $17,445.02 | $16,526.42 | $17,108.40 | 38,886,494,645 |
November 26 2020 | $18,729.84 | $18,866.29 | $16,351.04 | $17,150.62 | 61,396,835,737 |
November 25 2020 | $19,104.41 | $19,390.96 | $18,581.15 | $18,732.12 | 43,710,357,371 |
November 24 2020 | $18,365.02 | $19,348.27 | $18,128.66 | $19,107.46 | 51,469,565,009 |
November 23 2020 | $18,370.02 | $18,711.43 | $18,000.80 | $18,364.12 | 42,741,112,308 |
November 22 2020 | $18,642.23 | $18,688.97 | $17,671.38 | $18,370.00 | 41,280,434,226 |
November 21 2020 | $18,621.32 | $18,936.62 | $18,444.36 | $18,642.23 | 39,650,210,707 |
November 20 2020 | $17,817.08 | $18,773.23 | $17,765.79 | $18,621.31 | 36,992,873,940 |
November 19 2020 | $17,803.86 | $18,119.55 | $17,382.55 | $17,817.09 | 36,985,055,355 |
November 18 2020 | $17,645.19 | $18,393.95 | $17,352.91 | $17,804.01 | 49,064,800,278 |
November 17 2020 | $16,685.69 | $17,782.92 | $16,564.54 | $17,645.41 | 39,006,849,170 |
November 16 2020 | $15,955.58 | $16,816.18 | $15,880.71 | $16,716.11 | 31,526,766,675 |
November 15 2020 | $16,068.14 | $16,123.11 | $15,793.53 | $15,955.59 | 23,653,867,583 |
November 14 2020 | $16,317.81 | $16,317.81 | $15,749.19 | $16,068.14 | 27,481,710,135 |
November 13 2020 | $16,276.44 | $16,463.18 | $15,992.15 | $16,317.81 | 31,599,492,172 |
November 12 2020 | $15,701.30 | $16,305.00 | $15,534.77 | $16,276.34 | 34,175,758,344 |
November 11 2020 | $15,290.91 | $15,916.26 | $15,290.01 | $15,701.34 | 29,772,374,934 |
November 10 2020 | $15,332.35 | $15,450.33 | $15,124.96 | $15,290.90 | 25,574,938,143 |
November 09 2020 | $15,479.60 | $15,785.14 | $14,865.53 | $15,332.32 | 34,149,115,566 |
November 08 2020 | $14,833.75 | $15,637.32 | $14,744.11 | $15,479.57 | 26,632,075,029 |
November 07 2020 | $15,565.88 | $15,737.10 | $14,423.20 | $14,833.75 | 35,024,953,706 |
November 06 2020 | $15,579.73 | $15,903.44 | $15,226.84 | $15,565.88 | 39,837,841,971 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
