The closing price for Bitcoin (BTC) last month and between November 4, 2021 and November 4, 2025 was $109,556.16, on Friday. It was down 3.9% in that time. The latest price is $104,051.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 03 2025 | $110,646.91 | $110,764.92 | $105,336.36 | $106,547.52 | 72,852,006,359 |
Week of October 27 2025 | $114,479.85 | $116,273.31 | $106,376.69 | $110,639.63 | 378,401,671,301 |
Week of October 20 2025 | $108,667.45 | $115,260.91 | $106,778.00 | $114,472.45 | 415,030,266,271 |
Week of October 13 2025 | $115,161.68 | $116,020.49 | $103,598.43 | $108,666.71 | 508,815,465,964 |
Week of October 06 2025 | $123,510.45 | $126,198.07 | $104,582.41 | $115,169.76 | 645,797,975,711 |
Week of September 29 2025 | $112,117.88 | $125,559.21 | $111,589.95 | $123,513.47 | 456,130,203,494 |
Week of September 22 2025 | $115,309.22 | $115,431.31 | $108,713.40 | $112,122.64 | 358,886,641,603 |
Week of September 15 2025 | $115,399.63 | $117,911.79 | $114,461.06 | $115,306.10 | 292,893,677,815 |
Week of September 08 2025 | $111,163.02 | $116,769.38 | $110,630.61 | $115,407.65 | 310,393,050,143 |
Week of September 01 2025 | $108,228.75 | $113,357.49 | $107,271.18 | $111,167.62 | 369,258,523,185 |
Week of August 25 2025 | $113,456.89 | $113,637.84 | $107,444.44 | $108,236.71 | 453,416,228,500 |
Week of August 18 2025 | $117,453.91 | $117,614.17 | $111,060.54 | $113,458.43 | 482,123,824,127 |
Week of August 11 2025 | $119,306.81 | $124,457.12 | $116,864.57 | $117,453.06 | 520,847,323,413 |
Week of August 04 2025 | $114,223.92 | $119,320.71 | $112,701.11 | $119,306.76 | 395,725,770,752 |
Week of July 28 2025 | $119,457.52 | $119,819.79 | $111,943.80 | $114,217.67 | 467,817,557,243 |
Week of July 21 2025 | $117,306.47 | $120,269.97 | $114,759.82 | $119,448.49 | 496,322,967,466 |
Week of July 14 2025 | $119,115.79 | $123,091.61 | $115,765.69 | $117,300.79 | 607,619,761,231 |
Week of July 07 2025 | $109,235.33 | $119,449.57 | $107,499.56 | $119,116.12 | 425,010,937,713 |
Week of June 30 2025 | $108,383.44 | $110,541.46 | $105,157.40 | $109,232.07 | 302,896,897,483 |
Week of June 23 2025 | $100,987.47 | $108,526.31 | $99,705.75 | $108,385.57 | 320,503,132,421 |
Week of June 16 2025 | $105,555.59 | $108,915.38 | $98,286.21 | $100,987.14 | 345,832,029,969 |
Week of June 09 2025 | $105,793.02 | $110,561.42 | $102,822.03 | $105,552.03 | 360,592,444,302 |
Week of June 02 2025 | $105,649.81 | $106,813.58 | $100,436.89 | $105,793.65 | 317,888,289,963 |
Week of May 26 2025 | $109,023.78 | $110,744.21 | $103,136.11 | $105,652.10 | 342,628,955,292 |
Week of May 19 2025 | $106,430.53 | $111,970.17 | $102,112.69 | $109,035.39 | 407,490,594,865 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
