The last time Bitcoin (BTC) closed below $600 was on September 22, 2016, having a price of $596.30. It was down 0.2% for the day. The latest price is $92,203.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 05 2016 | $703.53 | $707.51 | $697.74 | $703.42 | 53,752,300 |
November 04 2016 | $689.12 | $706.93 | $685.56 | $703.24 | 99,907,696 |
November 03 2016 | $742.35 | $745.77 | $678.16 | $688.70 | 172,808,000 |
November 02 2016 | $730.07 | $740.83 | $722.35 | $740.83 | 84,865,200 |
November 01 2016 | $701.34 | $736.45 | $701.34 | $729.79 | 130,527,000 |
October 31 2016 | $702.64 | $709.29 | $691.68 | $700.97 | 97,064,400 |
October 30 2016 | $714.12 | $714.12 | $696.48 | $701.86 | 100,665,000 |
October 29 2016 | $690.29 | $720.40 | $690.05 | $714.48 | 134,760,992 |
October 28 2016 | $688.00 | $690.44 | $684.16 | $689.65 | 81,145,504 |
October 27 2016 | $678.21 | $688.59 | $678.04 | $688.31 | 96,105,296 |
October 26 2016 | $657.68 | $679.73 | $657.68 | $678.30 | 88,877,104 |
October 25 2016 | $654.00 | $664.42 | $653.70 | $657.59 | 90,378,800 |
October 24 2016 | $657.16 | $657.25 | $652.60 | $653.76 | 62,218,200 |
October 23 2016 | $657.62 | $661.13 | $653.89 | $657.07 | 54,474,600 |
October 22 2016 | $633.14 | $658.20 | $632.85 | $657.29 | 78,556,496 |
October 21 2016 | $630.83 | $634.09 | $630.69 | $632.83 | 55,951,000 |
October 20 2016 | $630.66 | $631.92 | $628.26 | $630.86 | 56,957,300 |
October 19 2016 | $638.13 | $638.87 | $628.01 | $630.52 | 69,381,696 |
October 18 2016 | $639.41 | $640.74 | $636.00 | $637.96 | 65,546,700 |
October 17 2016 | $641.82 | $642.33 | $638.66 | $639.19 | 58,063,600 |
October 16 2016 | $639.08 | $642.90 | $638.90 | $641.63 | 40,298,100 |
October 15 2016 | $640.31 | $642.10 | $637.39 | $638.65 | 39,035,400 |
October 14 2016 | $637.01 | $641.29 | $637.01 | $640.38 | 58,144,600 |
October 13 2016 | $636.03 | $638.83 | $635.03 | $636.79 | 61,620,700 |
October 12 2016 | $640.87 | $641.34 | $635.97 | $636.19 | 92,370,200 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
