The closing price for Bitcoin (BTC) last month was $96,449.06, on November 30. It was up 37.4% for the month. The latest price is $101,617.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2024 | $97,468.81 | $97,499.34 | $96,144.22 | $96,449.06 | 31,634,227,866 |
November 29 2024 | $95,653.95 | $98,693.17 | $95,407.89 | $97,461.52 | 54,968,682,476 |
November 28 2024 | $95,954.94 | $96,650.20 | $94,677.35 | $95,652.47 | 52,260,008,261 |
November 27 2024 | $91,978.14 | $97,361.18 | $91,778.66 | $95,962.53 | 71,133,452,438 |
November 26 2024 | $93,087.28 | $94,991.75 | $90,770.82 | $91,985.32 | 91,656,519,855 |
November 25 2024 | $98,033.44 | $98,935.03 | $92,642.91 | $93,102.30 | 80,909,462,490 |
November 24 2024 | $97,778.10 | $98,647.18 | $95,788.08 | $98,013.82 | 51,712,020,623 |
November 23 2024 | $99,006.74 | $99,014.68 | $97,232.89 | $97,777.28 | 44,414,644,677 |
November 22 2024 | $98,496.43 | $99,655.50 | $97,222.67 | $98,997.66 | 78,473,580,551 |
November 21 2024 | $94,334.64 | $99,014.21 | $94,132.60 | $98,504.73 | 106,024,505,582 |
November 20 2024 | $92,341.89 | $94,902.02 | $91,619.50 | $94,339.50 | 71,730,956,426 |
November 19 2024 | $90,536.81 | $94,002.87 | $90,426.99 | $92,343.79 | 74,521,048,295 |
November 18 2024 | $89,843.72 | $92,596.79 | $89,393.59 | $90,542.64 | 75,535,775,084 |
November 17 2024 | $90,558.46 | $91,433.04 | $88,741.67 | $89,845.85 | 46,350,159,305 |
November 16 2024 | $91,064.37 | $91,763.95 | $90,094.23 | $90,558.48 | 44,333,192,814 |
November 15 2024 | $87,284.18 | $91,868.74 | $87,124.90 | $91,066.01 | 78,243,109,518 |
November 14 2024 | $90,574.88 | $91,765.22 | $86,682.82 | $87,250.43 | 87,616,705,248 |
November 13 2024 | $87,929.97 | $93,434.36 | $86,256.93 | $90,584.17 | 123,559,027,869 |
November 12 2024 | $88,705.56 | $89,956.88 | $85,155.11 | $87,955.81 | 133,673,285,375 |
November 11 2024 | $80,471.41 | $89,604.50 | $80,283.25 | $88,701.49 | 117,966,845,037 |
November 10 2024 | $76,775.54 | $81,474.42 | $76,565.43 | $80,474.19 | 82,570,594,495 |
November 09 2024 | $76,556.19 | $76,932.76 | $75,773.79 | $76,778.87 | 29,009,480,361 |
November 08 2024 | $75,902.83 | $77,252.75 | $75,648.74 | $76,545.48 | 55,176,858,003 |
November 07 2024 | $75,637.09 | $76,943.12 | $74,480.42 | $75,904.86 | 63,467,654,989 |
November 06 2024 | $69,358.50 | $76,460.15 | $69,322.03 | $75,639.08 | 118,592,653,963 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
