The closing price for Bitcoin (BTC) in November 2021 was $57,005.43, on November 30, 2021. It was down 7% for the month. The latest price is $103,277.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $57,830.11 | $59,113.40 | $56,057.28 | $57,005.43 | 36,708,594,618 |
November 29 2021 | $57,291.91 | $58,872.88 | $56,792.53 | $57,806.57 | 32,370,840,356 |
November 28 2021 | $54,813.02 | $57,393.84 | $53,576.73 | $57,248.46 | 28,116,886,357 |
November 27 2021 | $53,736.43 | $55,329.26 | $53,668.36 | $54,815.08 | 30,560,857,714 |
November 26 2021 | $58,960.29 | $59,183.48 | $53,569.77 | $53,569.77 | 41,810,748,221 |
November 25 2021 | $57,165.42 | $59,367.97 | $57,146.68 | $57,274.68 | 34,284,016,248 |
November 24 2021 | $57,565.85 | $57,803.07 | $55,964.22 | $56,280.43 | 36,635,566,789 |
November 23 2021 | $56,304.55 | $57,875.52 | $55,632.76 | $57,569.07 | 37,485,803,899 |
November 22 2021 | $58,706.85 | $59,266.36 | $55,679.84 | $56,289.29 | 35,036,121,783 |
November 21 2021 | $59,730.51 | $60,004.43 | $58,618.93 | $58,730.48 | 26,123,447,605 |
November 20 2021 | $58,115.08 | $59,859.88 | $57,469.73 | $59,697.20 | 30,624,264,863 |
November 19 2021 | $56,896.13 | $58,351.11 | $55,705.18 | $58,119.58 | 38,702,407,772 |
November 18 2021 | $60,360.14 | $60,948.50 | $56,550.79 | $56,942.14 | 41,388,338,699 |
November 17 2021 | $60,139.62 | $60,823.61 | $58,515.41 | $60,368.01 | 39,178,392,930 |
November 16 2021 | $63,721.20 | $63,721.20 | $59,016.34 | $60,161.25 | 46,844,335,592 |
November 15 2021 | $65,521.29 | $66,281.57 | $63,548.14 | $63,557.87 | 30,558,763,548 |
November 14 2021 | $64,455.37 | $65,495.18 | $63,647.81 | $65,466.84 | 25,122,092,191 |
November 13 2021 | $64,158.12 | $64,915.68 | $63,303.73 | $64,469.53 | 30,474,228,777 |
November 12 2021 | $64,863.98 | $65,460.82 | $62,333.91 | $64,155.94 | 36,084,893,887 |
November 11 2021 | $64,978.89 | $65,579.02 | $64,180.49 | $64,949.96 | 35,880,633,236 |
November 10 2021 | $66,953.34 | $68,789.63 | $63,208.11 | $64,995.23 | 48,730,828,378 |
November 09 2021 | $67,549.73 | $68,530.34 | $66,382.06 | $66,971.83 | 42,357,991,721 |
November 08 2021 | $63,344.07 | $67,673.74 | $63,344.07 | $67,566.83 | 41,125,608,330 |
November 07 2021 | $61,554.92 | $63,326.99 | $61,432.49 | $63,326.99 | 24,726,754,302 |
November 06 2021 | $61,068.88 | $61,590.68 | $60,163.78 | $61,527.48 | 29,094,934,221 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
