The last time Bitcoin (BTC) closed below $30,000 was on October 22, 2023, having a price of $29,993.90. It was up 0.3% for the day. The latest price is $94,014.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2023 | $41,986.27 | $44,408.66 | $41,421.15 | $44,080.65 | 36,312,154,535 |
December 04 2023 | $39,978.63 | $42,371.75 | $39,978.63 | $41,980.10 | 39,856,129,827 |
December 03 2023 | $39,472.21 | $40,135.61 | $39,298.16 | $39,978.39 | 15,769,696,322 |
December 02 2023 | $38,689.28 | $39,678.94 | $38,652.59 | $39,476.33 | 15,534,035,612 |
December 01 2023 | $37,718.01 | $38,954.11 | $37,629.36 | $38,688.75 | 23,512,784,002 |
November 30 2023 | $37,861.12 | $38,141.75 | $37,531.14 | $37,712.75 | 18,115,982,627 |
November 29 2023 | $37,826.11 | $38,366.11 | $37,612.63 | $37,858.49 | 20,728,546,658 |
November 28 2023 | $37,247.99 | $38,368.48 | $36,891.09 | $37,831.09 | 21,696,137,014 |
November 27 2023 | $37,454.19 | $37,559.36 | $36,750.13 | $37,254.17 | 19,002,925,720 |
November 26 2023 | $37,796.83 | $37,820.30 | $37,162.75 | $37,479.12 | 13,744,796,068 |
November 25 2023 | $37,721.41 | $37,892.43 | $37,617.42 | $37,796.79 | 9,099,571,165 |
November 24 2023 | $37,296.32 | $38,415.34 | $37,261.61 | $37,720.28 | 22,922,957,823 |
November 23 2023 | $37,420.43 | $37,643.92 | $36,923.86 | $37,289.62 | 14,214,948,217 |
November 22 2023 | $35,756.55 | $37,856.98 | $35,670.97 | $37,432.34 | 24,397,247,860 |
November 21 2023 | $37,469.16 | $37,631.14 | $35,813.81 | $35,813.81 | 25,172,163,756 |
November 20 2023 | $37,374.07 | $37,756.82 | $36,882.53 | $37,476.96 | 20,888,209,068 |
November 19 2023 | $36,585.77 | $37,509.36 | $36,414.60 | $37,386.55 | 12,915,986,553 |
November 18 2023 | $36,625.37 | $36,839.28 | $36,233.31 | $36,585.70 | 11,886,022,717 |
November 17 2023 | $36,164.82 | $36,704.48 | $35,901.23 | $36,596.68 | 22,445,028,430 |
November 16 2023 | $37,879.98 | $37,934.63 | $35,545.47 | $36,154.77 | 26,007,385,366 |
November 15 2023 | $35,548.11 | $37,964.89 | $35,383.78 | $37,880.58 | 27,365,821,679 |
November 14 2023 | $36,491.79 | $36,753.35 | $34,948.50 | $35,537.64 | 23,857,403,554 |
November 13 2023 | $37,070.30 | $37,405.12 | $36,399.61 | $36,502.36 | 19,057,712,790 |
November 12 2023 | $37,133.99 | $37,227.69 | $36,779.12 | $37,054.52 | 11,545,715,999 |
November 11 2023 | $37,310.07 | $37,407.09 | $36,773.67 | $37,138.05 | 13,924,272,142 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
