Bitcoin (BTC) returned -15.2% between October 5, 2018 and November 16, 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 16 2018 | $5,645.32 | $5,657.02 | $5,498.94 | $5,575.55 | 5,279,320,000 |
November 15 2018 | $5,736.15 | $5,774.82 | $5,358.38 | $5,648.03 | 7,032,140,000 |
November 14 2018 | $6,351.24 | $6,371.55 | $5,544.09 | $5,738.35 | 7,398,940,000 |
November 13 2018 | $6,373.19 | $6,395.27 | $6,342.67 | $6,359.49 | 4,503,800,000 |
November 12 2018 | $6,411.76 | $6,434.21 | $6,360.47 | $6,371.27 | 4,295,770,000 |
November 11 2018 | $6,413.63 | $6,423.25 | $6,350.17 | $6,411.27 | 3,939,060,000 |
November 10 2018 | $6,386.13 | $6,437.28 | $6,385.31 | $6,409.22 | 3,705,320,000 |
November 09 2018 | $6,442.60 | $6,456.46 | $6,373.37 | $6,385.62 | 4,346,820,000 |
November 08 2018 | $6,522.27 | $6,536.92 | $6,438.53 | $6,453.72 | 4,665,260,000 |
November 07 2018 | $6,468.50 | $6,552.16 | $6,468.31 | $6,530.14 | 4,941,260,000 |
November 06 2018 | $6,433.38 | $6,463.55 | $6,408.16 | $6,461.01 | 4,700,040,000 |
November 05 2018 | $6,363.62 | $6,480.59 | $6,363.62 | $6,419.66 | 4,174,800,000 |
November 04 2018 | $6,365.47 | $6,388.63 | $6,294.57 | $6,376.13 | 4,390,020,000 |
November 03 2018 | $6,387.24 | $6,400.07 | $6,342.37 | $6,361.26 | 3,658,640,000 |
November 02 2018 | $6,378.92 | $6,396.86 | $6,327.38 | $6,388.44 | 4,234,870,000 |
November 01 2018 | $6,318.14 | $6,547.14 | $6,311.83 | $6,377.78 | 3,789,400,000 |
October 31 2018 | $6,336.99 | $6,349.16 | $6,316.88 | $6,317.61 | 4,191,240,000 |
October 30 2018 | $6,337.04 | $6,364.99 | $6,310.14 | $6,334.27 | 3,781,100,000 |
October 29 2018 | $6,492.35 | $6,503.60 | $6,306.99 | $6,332.63 | 4,199,910,000 |
October 28 2018 | $6,482.66 | $6,502.28 | $6,447.91 | $6,486.39 | 3,445,190,000 |
October 27 2018 | $6,480.84 | $6,507.41 | $6,453.53 | $6,480.38 | 3,393,250,000 |
October 26 2018 | $6,468.44 | $6,498.29 | $6,449.61 | $6,474.75 | 3,306,050,000 |
October 25 2018 | $6,484.65 | $6,504.65 | $6,447.03 | $6,476.29 | 3,230,550,000 |
October 24 2018 | $6,478.89 | $6,521.99 | $6,468.86 | $6,495.84 | 3,424,670,000 |
October 23 2018 | $6,472.36 | $6,506.01 | $6,451.27 | $6,475.74 | 3,716,150,000 |