The lowest closing price for Bitcoin (BTC) between November 28, 2012 and July 9, 2016 was $12.38, on November 28, 2012. It was up 5,094.7% in that time. The latest price is $117,460.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of July 04 2016 | $658.80 | $683.66 | $611.83 | $650.96 | 938,042,400 |
Week of June 27 2016 | $629.35 | $704.97 | $620.52 | $658.66 | 918,252,000 |
Week of June 20 2016 | $763.93 | $764.08 | $558.14 | $629.37 | 1,464,507,992 |
Week of June 13 2016 | $671.65 | $777.99 | $662.80 | $763.78 | 1,553,070,776 |
Week of June 06 2016 | $574.60 | $684.84 | $567.51 | $672.78 | 757,909,588 |
Week of May 30 2016 | $528.47 | $590.13 | $520.66 | $574.98 | 658,668,096 |
Week of May 23 2016 | $439.35 | $553.96 | $438.82 | $526.23 | 741,517,392 |
Week of May 16 2016 | $457.59 | $458.20 | $437.39 | $439.32 | 470,557,100 |
Week of May 09 2016 | $458.21 | $462.48 | $448.95 | $457.57 | 351,471,700 |
Week of May 02 2016 | $451.93 | $461.38 | $441.78 | $458.55 | 403,817,800 |
Week of April 25 2016 | $459.12 | $467.97 | $436.65 | $451.88 | 492,934,504 |
Week of April 18 2016 | $427.61 | $460.15 | $427.09 | $458.55 | 427,064,400 |
Week of April 11 2016 | $421.87 | $432.63 | $420.53 | $427.40 | 382,137,900 |
Week of April 04 2016 | $421.30 | $425.36 | $416.52 | $421.56 | 415,027,900 |
Week of March 28 2016 | $426.55 | $426.86 | $412.50 | $420.90 | 405,154,204 |
Week of March 21 2016 | $413.42 | $428.80 | $410.38 | $426.77 | 426,699,404 |
Week of March 14 2016 | $414.20 | $421.00 | $406.14 | $413.76 | 520,066,400 |
Week of March 07 2016 | $407.76 | $423.93 | $406.31 | $414.07 | 548,114,688 |
Week of February 29 2016 | $433.44 | $441.51 | $394.04 | $407.71 | 628,483,380 |
Week of February 22 2016 | $438.99 | $439.86 | $413.91 | $433.50 | 465,584,792 |
Week of February 15 2016 | $407.57 | $448.05 | $397.75 | $438.80 | 546,633,900 |
Week of February 08 2016 | $376.76 | $407.23 | $372.90 | $407.23 | 465,920,396 |
Week of February 01 2016 | $369.35 | $391.61 | $367.96 | $376.62 | 337,404,904 |
Week of January 25 2016 | $402.32 | $402.32 | $365.45 | $368.77 | 378,185,696 |
Week of January 18 2016 | $381.73 | $425.27 | $375.28 | $402.97 | 493,900,500 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
