The lowest closing price for Bitcoin (BTC) in 2019 was $3,399.47, on February 7, 2019. It was up 92% for the year. The latest price is $96,639.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $7,294.44 | $7,335.29 | $7,169.78 | $7,193.60 | 21,167,946,112 |
December 30 2019 | $7,420.27 | $7,454.82 | $7,276.31 | $7,293.00 | 22,874,131,672 |
December 29 2019 | $7,317.65 | $7,513.95 | $7,279.87 | $7,422.65 | 22,445,257,702 |
December 28 2019 | $7,289.03 | $7,399.04 | $7,286.91 | $7,317.99 | 21,365,673,026 |
December 27 2019 | $7,238.14 | $7,363.53 | $7,189.93 | $7,290.09 | 22,777,360,996 |
December 26 2019 | $7,274.80 | $7,388.30 | $7,200.39 | $7,238.97 | 22,787,010,034 |
December 25 2019 | $7,325.76 | $7,357.02 | $7,220.99 | $7,275.16 | 21,559,505,149 |
December 24 2019 | $7,354.39 | $7,535.72 | $7,269.53 | $7,322.53 | 22,991,622,105 |
December 23 2019 | $7,508.90 | $7,656.18 | $7,326.19 | $7,355.63 | 27,831,788,041 |
December 22 2019 | $7,191.19 | $7,518.03 | $7,167.18 | $7,511.59 | 23,134,537,956 |
December 21 2019 | $7,220.59 | $7,223.23 | $7,112.74 | $7,191.16 | 19,312,552,168 |
December 20 2019 | $7,208.64 | $7,257.92 | $7,086.12 | $7,218.82 | 22,633,815,180 |
December 19 2019 | $7,277.59 | $7,346.60 | $7,041.38 | $7,202.84 | 25,904,604,416 |
December 18 2019 | $6,647.70 | $7,324.98 | $6,540.05 | $7,276.80 | 31,836,522,778 |
December 17 2019 | $6,931.32 | $6,964.08 | $6,587.97 | $6,640.52 | 22,363,804,217 |
December 16 2019 | $7,153.66 | $7,171.17 | $6,903.68 | $6,932.48 | 20,213,265,950 |
December 15 2019 | $7,124.24 | $7,181.08 | $6,924.38 | $7,152.30 | 16,881,129,804 |
December 14 2019 | $7,268.90 | $7,308.84 | $7,097.21 | $7,124.67 | 17,137,029,730 |
December 13 2019 | $7,244.66 | $7,293.56 | $7,227.12 | $7,269.68 | 17,125,736,940 |
December 12 2019 | $7,216.74 | $7,266.64 | $7,164.74 | $7,243.13 | 18,927,080,224 |
December 11 2019 | $7,277.20 | $7,324.16 | $7,195.53 | $7,217.43 | 16,350,490,689 |
December 10 2019 | $7,397.13 | $7,424.02 | $7,246.04 | $7,278.12 | 18,249,031,195 |
December 09 2019 | $7,561.80 | $7,618.09 | $7,365.99 | $7,400.90 | 17,872,021,272 |
December 08 2019 | $7,551.34 | $7,634.61 | $7,476.09 | $7,564.35 | 15,409,908,086 |
December 07 2019 | $7,547.27 | $7,589.95 | $7,525.71 | $7,556.24 | 15,453,520,564 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
