The closing price for Bitcoin (BTC) on November 27, 2023 and between November 27, 2019 and November 27, 2024 was $37,254.17, on November 27, 2023. It was down 0.5% in that time. The latest price is $96,047.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $70,216.90 | $99,655.50 | $66,803.65 | $91,985.32 | 1,845,812,504,223 |
October 2024 | $63,335.60 | $73,577.21 | $58,895.21 | $70,215.19 | 993,732,418,048 |
September 2024 | $58,969.80 | $66,480.70 | $52,598.70 | $63,329.50 | 879,117,914,822 |
August 2024 | $64,625.84 | $65,593.24 | $49,121.24 | $58,969.90 | 1,043,105,485,208 |
July 2024 | $62,673.61 | $69,987.54 | $53,717.38 | $64,619.25 | 953,395,573,307 |
June 2024 | $67,489.61 | $71,907.85 | $58,601.70 | $62,678.29 | 726,773,965,644 |
May 2024 | $60,609.50 | $71,946.46 | $56,555.29 | $67,491.41 | 874,291,509,757 |
April 2024 | $71,333.48 | $72,715.36 | $59,120.07 | $60,636.86 | 1,016,068,331,704 |
March 2024 | $61,168.06 | $73,750.07 | $59,323.91 | $71,333.65 | 1,446,417,844,950 |
February 2024 | $42,569.76 | $63,913.13 | $41,879.19 | $61,198.38 | 830,721,862,621 |
January 2024 | $42,280.23 | $48,969.37 | $38,521.89 | $42,582.61 | 825,918,941,347 |
December 2023 | $37,718.01 | $44,705.52 | $37,629.36 | $42,265.19 | 721,704,910,480 |
November 2023 | $34,657.27 | $38,415.34 | $34,133.44 | $37,712.75 | 570,863,267,380 |
October 2023 | $26,967.40 | $35,150.43 | $26,558.32 | $34,667.78 | 476,425,634,860 |
September 2023 | $25,934.02 | $27,488.76 | $24,930.30 | $26,967.92 | 337,637,313,742 |
August 2023 | $29,230.87 | $30,176.80 | $25,409.11 | $25,931.47 | 437,724,169,499 |
July 2023 | $30,471.85 | $31,814.52 | $28,934.29 | $29,230.11 | 382,224,489,090 |
June 2023 | $27,218.41 | $31,389.54 | $24,797.17 | $30,477.25 | 481,734,214,225 |
May 2023 | $29,227.10 | $29,820.13 | $25,878.43 | $27,219.66 | 443,473,015,479 |
April 2023 | $28,473.33 | $31,005.61 | $27,070.85 | $29,268.81 | 511,540,319,004 |
March 2023 | $23,150.93 | $29,159.90 | $19,628.25 | $28,478.48 | 883,299,703,608 |
February 2023 | $23,137.84 | $25,134.12 | $21,460.09 | $23,147.35 | 723,968,574,897 |
January 2023 | $16,547.91 | $23,919.89 | $16,521.23 | $23,139.28 | 690,994,018,045 |
December 2022 | $17,168.00 | $18,318.53 | $16,398.14 | $16,547.50 | 541,356,716,034 |
November 2022 | $20,494.90 | $21,446.89 | $15,599.05 | $17,168.57 | 1,224,531,549,126 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
