The last time Bitcoin (BTC) closed below $700 was on November 3, 2016, having a price of $688.70. It was down 7.2% for the day. The latest price is $94,608.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 17 2016 | $785.17 | $792.51 | $784.86 | $790.83 | 78,989,800 |
December 16 2016 | $778.96 | $785.03 | $778.96 | $784.91 | 83,608,200 |
December 15 2016 | $780.07 | $781.44 | $777.80 | $778.09 | 81,580,096 |
December 14 2016 | $780.01 | $782.03 | $776.84 | $781.48 | 75,979,000 |
December 13 2016 | $780.65 | $788.46 | $777.96 | $780.56 | 81,645,600 |
December 12 2016 | $770.04 | $781.92 | $770.04 | $780.09 | 76,571,000 |
December 11 2016 | $774.75 | $774.80 | $765.41 | $769.73 | 57,313,400 |
December 10 2016 | $773.02 | $777.09 | $772.91 | $774.65 | 53,843,100 |
December 09 2016 | $769.94 | $774.53 | $769.65 | $772.79 | 68,705,296 |
December 08 2016 | $768.08 | $774.70 | $765.95 | $770.81 | 80,111,904 |
December 07 2016 | $764.21 | $771.54 | $759.75 | $768.13 | 96,426,096 |
December 06 2016 | $758.72 | $765.62 | $758.72 | $764.22 | 116,218,000 |
December 05 2016 | $773.39 | $773.47 | $751.71 | $758.70 | 106,363,000 |
December 04 2016 | $771.64 | $773.87 | $768.16 | $773.87 | 60,557,900 |
December 03 2016 | $778.25 | $778.25 | $764.86 | $771.16 | 69,547,296 |
December 02 2016 | $757.55 | $781.30 | $757.55 | $777.94 | 127,605,000 |
December 01 2016 | $746.05 | $758.28 | $746.05 | $756.77 | 80,461,904 |
November 30 2016 | $736.28 | $747.93 | $736.27 | $745.69 | 84,070,800 |
November 29 2016 | $736.33 | $737.47 | $734.56 | $735.60 | 68,511,104 |
November 28 2016 | $732.48 | $738.01 | $732.48 | $735.81 | 61,888,600 |
November 27 2016 | $735.44 | $739.02 | $731.09 | $732.04 | 52,601,800 |
November 26 2016 | $741.51 | $742.21 | $729.63 | $735.38 | 54,962,700 |
November 25 2016 | $740.44 | $741.65 | $734.59 | $741.65 | 67,807,600 |
November 24 2016 | $744.62 | $746.83 | $733.49 | $740.29 | 85,919,296 |
November 23 2016 | $751.74 | $752.25 | $738.92 | $744.59 | 76,543,800 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
