The last time Bitcoin (BTC) closed below $300 was on October 27, 2015, having a price of $293.79. It was up 3% for the day. The latest price is $96,337.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 10 2015 | $417.99 | $419.51 | $411.55 | $415.48 | 52,138,900 |
December 09 2015 | $414.44 | $423.12 | $406.29 | $417.56 | 90,917,200 |
December 08 2015 | $395.75 | $415.56 | $389.95 | $415.56 | 57,801,400 |
December 07 2015 | $389.98 | $399.97 | $385.41 | $395.54 | 63,455,800 |
December 06 2015 | $389.56 | $402.81 | $387.09 | $388.78 | 77,762,000 |
December 05 2015 | $363.72 | $389.79 | $363.23 | $388.95 | 66,282,200 |
December 04 2015 | $361.26 | $363.52 | $355.76 | $363.18 | 35,784,100 |
December 03 2015 | $359.33 | $370.28 | $357.41 | $361.05 | 50,714,900 |
December 02 2015 | $361.85 | $362.23 | $349.47 | $359.19 | 54,160,500 |
December 01 2015 | $377.41 | $378.93 | $356.56 | $362.49 | 60,452,200 |
November 30 2015 | $371.44 | $382.36 | $370.38 | $377.32 | 71,701,600 |
November 29 2015 | $357.47 | $371.94 | $355.67 | $371.29 | 40,409,300 |
November 28 2015 | $357.14 | $359.54 | $352.17 | $357.38 | 36,816,600 |
November 27 2015 | $351.86 | $363.59 | $347.87 | $358.04 | 55,179,100 |
November 26 2015 | $328.30 | $366.76 | $328.23 | $352.68 | 106,105,000 |
November 25 2015 | $320.05 | $329.13 | $316.77 | $328.21 | 41,666,900 |
November 24 2015 | $323.01 | $323.06 | $318.12 | $320.05 | 29,362,600 |
November 23 2015 | $324.35 | $325.12 | $321.29 | $323.05 | 27,478,900 |
November 22 2015 | $326.98 | $327.01 | $321.26 | $324.54 | 23,439,400 |
November 21 2015 | $322.09 | $328.16 | $319.60 | $326.93 | 28,200,500 |
November 20 2015 | $326.41 | $326.47 | $312.22 | $322.02 | 53,152,900 |
November 19 2015 | $334.68 | $335.33 | $325.27 | $326.15 | 45,011,100 |
November 18 2015 | $334.59 | $336.53 | $330.64 | $334.59 | 43,783,800 |
November 17 2015 | $330.36 | $338.35 | $329.61 | $335.09 | 51,001,600 |
November 16 2015 | $319.74 | $331.63 | $315.91 | $330.75 | 47,980,100 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
