The lowest closing price for Bitcoin (BTC) last year was $16,625.08, on January 1, 2023. It was up 155.4% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2023 | $42,152.10 | $42,860.94 | $41,998.25 | $42,265.19 | 16,397,498,810 |
December 30 2023 | $42,091.75 | $42,584.13 | $41,556.23 | $42,156.90 | 16,013,925,945 |
December 29 2023 | $42,614.64 | $43,124.32 | $41,424.06 | $42,099.40 | 26,000,021,055 |
December 28 2023 | $43,468.20 | $43,804.78 | $42,318.55 | $42,627.86 | 22,992,093,014 |
December 27 2023 | $42,518.47 | $43,683.16 | $42,167.58 | $43,442.86 | 25,260,941,032 |
December 26 2023 | $43,599.85 | $43,603.18 | $41,676.49 | $42,520.40 | 30,026,850,982 |
December 25 2023 | $43,010.57 | $43,765.09 | $42,765.77 | $43,613.14 | 21,115,795,370 |
December 24 2023 | $43,728.37 | $43,945.52 | $42,786.92 | $43,016.12 | 18,830,554,085 |
December 23 2023 | $44,012.20 | $44,015.70 | $43,351.36 | $43,739.54 | 13,507,796,558 |
December 22 2023 | $43,868.99 | $44,367.96 | $43,441.97 | $43,997.90 | 21,028,503,216 |
December 21 2023 | $43,648.13 | $44,240.67 | $43,330.05 | $43,869.15 | 22,452,766,169 |
December 20 2023 | $42,261.30 | $44,275.59 | $42,223.82 | $43,652.25 | 27,868,908,174 |
December 19 2023 | $42,641.51 | $43,354.30 | $41,826.34 | $42,270.53 | 23,171,001,281 |
December 18 2023 | $41,348.20 | $42,720.30 | $40,530.26 | $42,623.54 | 25,224,642,008 |
December 17 2023 | $42,236.11 | $42,359.50 | $41,274.54 | $41,364.66 | 16,678,702,876 |
December 16 2023 | $41,937.74 | $42,664.95 | $41,723.11 | $42,240.12 | 14,386,729,590 |
December 15 2023 | $43,028.25 | $43,087.82 | $41,692.97 | $41,929.76 | 19,639,442,462 |
December 14 2023 | $42,884.26 | $43,390.86 | $41,767.09 | $43,023.97 | 25,578,530,178 |
December 13 2023 | $41,468.46 | $43,429.78 | $40,676.87 | $42,890.74 | 26,797,884,674 |
December 12 2023 | $41,238.73 | $42,048.30 | $40,667.56 | $41,450.22 | 24,779,520,132 |
December 11 2023 | $43,792.02 | $43,808.38 | $40,234.58 | $41,243.83 | 40,632,672,038 |
December 10 2023 | $43,728.38 | $44,034.63 | $43,593.29 | $43,779.70 | 13,000,481,418 |
December 09 2023 | $44,180.02 | $44,361.26 | $43,627.60 | $43,725.98 | 17,368,210,171 |
December 08 2023 | $43,293.14 | $44,705.52 | $43,125.30 | $44,166.60 | 24,421,116,687 |
December 07 2023 | $43,769.13 | $44,042.59 | $42,880.65 | $43,292.66 | 27,635,760,671 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
