The lowest closing price for Bitcoin (BTC) in November 2022 was $15,787.28, on November 21, 2022. It was down 16.2% for the month. The latest price is $65,955.56.

lowest bitcoin price november 2022
DATE OPEN HIGH LOW CLOSE VOLUME
November 30 2022 $16,445.48 $17,190.94 $16,445.48 $17,168.57 29,523,576,583
November 29 2022 $16,217.64 $16,522.26 $16,139.40 $16,444.98 23,581,685,468
November 28 2022 $16,440.22 $16,482.93 $16,054.53 $16,217.32 27,743,025,156
November 27 2022 $16,463.88 $16,594.41 $16,437.03 $16,444.63 20,443,898,509
November 26 2022 $16,521.58 $16,666.86 $16,416.23 $16,464.28 18,000,008,764
November 25 2022 $16,602.27 $16,603.32 $16,388.41 $16,521.84 18,678,255,976
November 24 2022 $16,611.64 $16,771.48 $16,501.77 $16,604.47 26,129,037,414
November 23 2022 $16,195.59 $16,638.19 $16,170.50 $16,610.71 32,958,875,628
November 22 2022 $15,782.30 $16,253.05 $15,656.61 $16,189.77 30,726,828,760
November 21 2022 $16,291.22 $16,291.22 $15,599.05 $15,787.28 37,429,485,518
November 20 2022 $16,712.92 $16,746.78 $16,248.69 $16,291.83 21,313,378,652
November 19 2022 $16,696.22 $16,797.88 $16,570.41 $16,711.55 16,106,223,492
November 18 2022 $16,687.91 $16,947.06 $16,564.61 $16,697.78 26,862,218,609
November 17 2022 $16,670.43 $16,726.44 $16,460.68 $16,687.52 27,868,914,022
November 16 2022 $16,884.34 $16,960.30 $16,430.11 $16,669.44 33,925,512,989
November 15 2022 $16,617.48 $17,051.96 $16,542.55 $16,884.61 36,599,436,183
November 14 2022 $16,352.03 $17,109.32 $15,872.94 $16,618.20 49,630,243,054
November 13 2022 $16,799.72 $16,920.77 $16,320.64 $16,353.37 27,209,183,682
November 12 2022 $17,036.88 $17,066.68 $16,651.77 $16,799.18 29,717,699,419
November 11 2022 $17,583.25 $17,650.94 $16,543.48 $17,034.29 55,871,616,488
November 10 2022 $15,883.16 $18,054.31 $15,834.02 $17,586.77 83,202,283,721
November 09 2022 $18,543.76 $18,590.46 $15,682.69 $15,880.78 102,905,151,606
November 08 2022 $20,600.67 $20,664.61 $17,603.54 $18,541.27 118,992,465,607
November 07 2022 $20,924.62 $21,053.25 $20,489.97 $20,602.82 53,510,852,236
November 06 2022 $21,285.06 $21,345.38 $20,920.19 $20,926.49 35,082,693,210
Unlock 2x data
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.

Explore