Bitcoin (BTC) returned 25.8% between September 7, 2016 and December 7, 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 07 2016 | $764.21 | $771.54 | $759.75 | $768.13 | 96,426,096 |
December 06 2016 | $758.72 | $765.62 | $758.72 | $764.22 | 116,218,000 |
December 05 2016 | $773.39 | $773.47 | $751.71 | $758.70 | 106,363,000 |
December 04 2016 | $771.64 | $773.87 | $768.16 | $773.87 | 60,557,900 |
December 03 2016 | $778.25 | $778.25 | $764.86 | $771.16 | 69,547,296 |
December 02 2016 | $757.55 | $781.30 | $757.55 | $777.94 | 127,605,000 |
December 01 2016 | $746.05 | $758.28 | $746.05 | $756.77 | 80,461,904 |
November 30 2016 | $736.28 | $747.93 | $736.27 | $745.69 | 84,070,800 |
November 29 2016 | $736.33 | $737.47 | $734.56 | $735.60 | 68,511,104 |
November 28 2016 | $732.48 | $738.01 | $732.48 | $735.81 | 61,888,600 |
November 27 2016 | $735.44 | $739.02 | $731.09 | $732.03 | 52,601,800 |
November 26 2016 | $741.51 | $742.21 | $729.63 | $735.38 | 54,962,700 |
November 25 2016 | $740.44 | $741.65 | $734.59 | $741.65 | 67,807,600 |
November 24 2016 | $744.62 | $746.83 | $733.49 | $740.29 | 85,919,296 |
November 23 2016 | $751.74 | $752.25 | $738.92 | $744.59 | 76,543,800 |
November 22 2016 | $739.64 | $753.87 | $736.53 | $751.35 | 129,906,000 |
November 21 2016 | $731.27 | $741.72 | $730.51 | $739.25 | 60,802,400 |
November 20 2016 | $751.88 | $755.48 | $717.94 | $731.03 | 154,116,000 |
November 19 2016 | $751.83 | $756.24 | $744.47 | $751.62 | 110,608,000 |
November 18 2016 | $740.71 | $752.88 | $736.89 | $751.59 | 87,363,104 |
November 17 2016 | $744.88 | $755.65 | $739.51 | $740.98 | 108,579,000 |
November 16 2016 | $711.17 | $747.62 | $709.04 | $744.20 | 141,294,000 |
November 15 2016 | $705.79 | $715.72 | $705.26 | $711.62 | 72,038,496 |
November 14 2016 | $702.00 | $706.28 | $699.81 | $705.02 | 62,993,000 |
November 13 2016 | $705.20 | $705.26 | $687.32 | $702.03 | 80,318,096 |
