The last time Bitcoin (BTC) closed below $0.10 was on October 20, 2010, having a price of $0.10. It was up 0.4% for the day. The latest price is $105,084.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 03 2010 | $0.24 | $0.27 | $0.23 | $0.25 | 2,566 |
December 02 2010 | $0.25 | $0.27 | $0.22 | $0.24 | 20,402 |
December 01 2010 | $0.22 | $0.29 | $0.22 | $0.25 | 8,138 |
November 30 2010 | $0.26 | $0.27 | $0.21 | $0.22 | 21,430 |
November 29 2010 | $0.27 | $0.29 | $0.25 | $0.26 | 35,051 |
November 28 2010 | $0.28 | $0.31 | $0.25 | $0.27 | 20,857 |
November 27 2010 | $0.28 | $0.29 | $0.23 | $0.28 | 1,826 |
November 26 2010 | $0.28 | $0.32 | $0.27 | $0.28 | 33,719 |
November 25 2010 | $0.29 | $0.29 | $0.24 | $0.28 | 1,677 |
November 24 2010 | $0.28 | $0.32 | $0.27 | $0.29 | 2,526 |
November 23 2010 | $0.29 | $0.29 | $0.23 | $0.28 | 4,860 |
November 22 2010 | $0.28 | $0.29 | $0.23 | $0.29 | 28,316 |
November 21 2010 | $0.28 | $0.30 | $0.25 | $0.28 | 765 |
November 20 2010 | $0.29 | $0.34 | $0.28 | $0.28 | 14,593 |
November 19 2010 | $0.28 | $0.32 | $0.26 | $0.29 | 2,152 |
November 18 2010 | $0.27 | $0.30 | $0.25 | $0.28 | 37,409 |
November 17 2010 | $0.23 | $0.28 | $0.22 | $0.27 | 32,920 |
November 16 2010 | $0.29 | $0.29 | $0.19 | $0.23 | 34,055 |
November 15 2010 | $0.30 | $0.32 | $0.27 | $0.29 | 8,519 |
November 14 2010 | $0.27 | $0.31 | $0.23 | $0.30 | 16,799 |
November 13 2010 | $0.26 | $0.30 | $0.24 | $0.27 | 21,938 |
November 12 2010 | $0.23 | $0.27 | $0.21 | $0.26 | 40,767 |
November 11 2010 | $0.31 | $0.32 | $0.21 | $0.23 | 5,022 |
November 10 2010 | $0.22 | $0.33 | $0.22 | $0.31 | 30,261 |
November 09 2010 | $0.44 | $0.44 | $0.21 | $0.22 | 47,863 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
