The closing price for Bitcoin (BTC) in November 2018 was $4,017.27, on November 30, 2018. It was down 36.4% for the month. The latest price is $94,824.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2018 | $4,289.09 | $4,322.98 | $3,942.82 | $4,017.27 | 6,048,016,717 |
November 29 2018 | $4,269.00 | $4,413.02 | $4,145.77 | $4,278.85 | 6,503,347,767 |
November 28 2018 | $3,822.47 | $4,385.90 | $3,822.47 | $4,257.42 | 7,280,280,000 |
November 27 2018 | $3,765.95 | $3,862.96 | $3,661.01 | $3,820.72 | 5,998,720,000 |
November 26 2018 | $4,015.07 | $4,107.14 | $3,643.92 | $3,779.13 | 6,476,900,000 |
November 25 2018 | $3,880.78 | $4,120.87 | $3,585.06 | $4,009.97 | 6,825,640,000 |
November 24 2018 | $4,347.69 | $4,413.09 | $3,795.16 | $3,880.76 | 4,679,500,000 |
November 23 2018 | $4,360.70 | $4,396.42 | $4,195.68 | $4,347.11 | 4,871,490,000 |
November 22 2018 | $4,611.57 | $4,629.64 | $4,365.64 | $4,365.94 | 4,569,370,000 |
November 21 2018 | $4,465.54 | $4,675.73 | $4,343.98 | $4,602.17 | 6,120,120,000 |
November 20 2018 | $4,863.93 | $4,951.61 | $4,272.11 | $4,451.87 | 8,428,290,000 |
November 19 2018 | $5,620.78 | $5,620.78 | $4,842.91 | $4,871.49 | 7,039,560,000 |
November 18 2018 | $5,559.74 | $5,653.61 | $5,559.74 | $5,623.54 | 4,159,680,000 |
November 17 2018 | $5,578.58 | $5,578.58 | $5,519.56 | $5,554.33 | 4,303,150,000 |
November 16 2018 | $5,645.32 | $5,657.02 | $5,498.94 | $5,575.55 | 5,279,320,000 |
November 15 2018 | $5,736.15 | $5,774.82 | $5,358.38 | $5,648.03 | 7,032,140,000 |
November 14 2018 | $6,351.24 | $6,371.55 | $5,544.09 | $5,738.35 | 7,398,940,000 |
November 13 2018 | $6,373.19 | $6,395.27 | $6,342.67 | $6,359.49 | 4,503,800,000 |
November 12 2018 | $6,411.76 | $6,434.21 | $6,360.47 | $6,371.27 | 4,295,770,000 |
November 11 2018 | $6,413.63 | $6,423.25 | $6,350.17 | $6,411.27 | 3,939,060,000 |
November 10 2018 | $6,386.13 | $6,437.28 | $6,385.31 | $6,409.22 | 3,705,320,000 |
November 09 2018 | $6,442.60 | $6,456.46 | $6,373.37 | $6,385.62 | 4,346,820,000 |
November 08 2018 | $6,522.27 | $6,536.92 | $6,438.53 | $6,453.72 | 4,665,260,000 |
November 07 2018 | $6,468.50 | $6,552.16 | $6,468.31 | $6,530.14 | 4,941,260,000 |
November 06 2018 | $6,433.38 | $6,463.55 | $6,408.16 | $6,461.01 | 4,700,040,000 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
