The lowest closing price for Bitcoin (BTC) this year was $76,271.95, on April 8. It is down 3.2% for the year. The latest price is $91,316.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 07 2025 | $89,277.81 | $91,740.85 | $87,799.56 | $90,405.64 | 47,394,898,960 |
December 06 2025 | $89,389.36 | $90,267.46 | $88,951.67 | $89,272.37 | 37,994,042,405 |
December 05 2025 | $92,133.65 | $92,702.64 | $88,152.14 | $89,387.76 | 63,256,398,633 |
December 04 2025 | $93,454.26 | $94,038.24 | $90,976.10 | $92,141.63 | 64,538,402,681 |
December 03 2025 | $91,345.09 | $94,060.77 | $91,056.39 | $93,527.80 | 77,650,204,986 |
December 02 2025 | $86,322.54 | $92,316.63 | $86,202.20 | $91,350.20 | 78,546,798,211 |
December 01 2025 | $90,389.11 | $90,398.16 | $83,862.25 | $86,321.57 | 87,962,894,424 |
November 30 2025 | $90,838.21 | $91,965.05 | $90,394.31 | $90,394.31 | 38,497,902,869 |
November 29 2025 | $90,918.74 | $91,187.62 | $90,260.19 | $90,851.76 | 37,921,773,455 |
November 28 2025 | $91,285.38 | $92,969.09 | $90,257.12 | $90,919.27 | 60,895,830,289 |
November 27 2025 | $90,517.77 | $91,897.58 | $90,089.52 | $91,285.38 | 57,040,622,845 |
November 26 2025 | $87,345.59 | $90,581.16 | $86,316.90 | $90,518.37 | 66,496,301,869 |
November 25 2025 | $88,269.96 | $88,457.34 | $86,131.43 | $87,341.89 | 64,837,343,545 |
November 24 2025 | $86,798.77 | $89,206.34 | $85,272.20 | $88,270.56 | 74,433,896,110 |
November 23 2025 | $84,648.61 | $88,038.47 | $84,641.77 | $86,805.01 | 58,083,435,576 |
November 22 2025 | $85,098.56 | $85,503.01 | $83,490.90 | $84,648.36 | 40,793,099,246 |
November 21 2025 | $86,528.77 | $87,380.80 | $80,659.81 | $85,090.69 | 129,157,506,112 |
November 20 2025 | $91,459.35 | $93,025.07 | $86,040.80 | $86,631.90 | 97,970,645,638 |
November 19 2025 | $92,946.16 | $92,946.16 | $88,526.83 | $91,465.99 | 80,350,354,656 |
November 18 2025 | $92,094.53 | $93,745.08 | $89,300.46 | $92,948.88 | 101,333,569,062 |
November 17 2025 | $94,180.88 | $95,928.37 | $91,214.76 | $92,093.88 | 94,186,165,724 |
November 16 2025 | $95,556.87 | $96,564.19 | $92,971.16 | $94,177.08 | 71,086,235,862 |
November 15 2025 | $94,420.47 | $96,728.47 | $94,420.47 | $95,549.15 | 38,500,716,654 |
November 14 2025 | $99,694.70 | $99,804.43 | $94,000.73 | $94,397.79 | 114,346,441,890 |
November 13 2025 | $101,674.15 | $104,005.49 | $97,988.72 | $99,697.49 | 101,546,815,416 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
