The closing price for Bitcoin (BTC) in November 2022 was $17,168.57, on November 30, 2022. It was down 16.2% for the month. The latest price is $92,723.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $16,445.48 | $17,190.94 | $16,445.48 | $17,168.57 | 29,523,576,583 |
November 29 2022 | $16,217.64 | $16,522.26 | $16,139.40 | $16,444.98 | 23,581,685,468 |
November 28 2022 | $16,440.22 | $16,482.93 | $16,054.53 | $16,217.32 | 27,743,025,156 |
November 27 2022 | $16,463.88 | $16,594.41 | $16,437.03 | $16,444.63 | 20,443,898,509 |
November 26 2022 | $16,521.58 | $16,666.86 | $16,416.23 | $16,464.28 | 18,000,008,764 |
November 25 2022 | $16,602.27 | $16,603.32 | $16,388.40 | $16,521.84 | 18,678,255,976 |
November 24 2022 | $16,611.64 | $16,771.47 | $16,501.77 | $16,604.46 | 26,129,037,414 |
November 23 2022 | $16,195.59 | $16,638.19 | $16,170.50 | $16,610.71 | 32,958,875,628 |
November 22 2022 | $15,782.30 | $16,253.05 | $15,656.61 | $16,189.77 | 30,726,828,760 |
November 21 2022 | $16,291.22 | $16,291.22 | $15,599.05 | $15,787.28 | 37,429,485,518 |
November 20 2022 | $16,712.92 | $16,746.78 | $16,248.69 | $16,291.83 | 21,313,378,652 |
November 19 2022 | $16,696.22 | $16,797.88 | $16,570.41 | $16,711.55 | 16,106,223,492 |
November 18 2022 | $16,687.91 | $16,947.06 | $16,564.61 | $16,697.78 | 26,862,218,609 |
November 17 2022 | $16,670.43 | $16,726.44 | $16,460.68 | $16,687.52 | 27,868,914,022 |
November 16 2022 | $16,884.34 | $16,960.29 | $16,430.11 | $16,669.44 | 33,925,512,989 |
November 15 2022 | $16,617.48 | $17,051.96 | $16,542.55 | $16,884.61 | 36,599,436,183 |
November 14 2022 | $16,352.03 | $17,109.32 | $15,872.94 | $16,618.20 | 49,630,243,054 |
November 13 2022 | $16,799.72 | $16,920.77 | $16,320.63 | $16,353.37 | 27,209,183,682 |
November 12 2022 | $17,036.88 | $17,066.68 | $16,651.78 | $16,799.19 | 29,717,699,419 |
November 11 2022 | $17,583.25 | $17,650.94 | $16,543.48 | $17,034.29 | 55,871,616,488 |
November 10 2022 | $15,883.16 | $18,054.31 | $15,834.02 | $17,586.77 | 83,202,283,721 |
November 09 2022 | $18,543.76 | $18,590.46 | $15,682.69 | $15,880.78 | 102,905,151,606 |
November 08 2022 | $20,600.67 | $20,664.61 | $17,603.54 | $18,541.27 | 118,992,465,607 |
November 07 2022 | $20,924.62 | $21,053.25 | $20,489.97 | $20,602.82 | 53,510,852,236 |
November 06 2022 | $21,285.06 | $21,345.38 | $20,920.19 | $20,926.49 | 35,082,693,210 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
