Bitcoin (BTC) Price History 2018
In 2018, Bitcoin opened at $13,715.65 and closed the year at $3,702.90, a change of −73.00%. The highest price was $17,176.24 and the lowest $3,156.26.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 31, 2018 | $3,803.12 | $3,810.00 | $3,630.33 | $3,702.90 | 2.64% |
| Dec 30, 2018 | $3,696.71 | $3,903.50 | $3,657.90 | $3,801.91 | 2.85% |
| Dec 29, 2018 | $3,839.00 | $3,892.00 | $3,670.00 | $3,695.32 | 3.74% |
| Dec 28, 2018 | $3,567.89 | $3,887.25 | $3,540.04 | $3,839.26 | 7.61% |
| Dec 27, 2018 | $3,777.74 | $3,813.98 | $3,535.00 | $3,567.91 | 5.55% |
| Dec 26, 2018 | $3,745.56 | $3,837.15 | $3,656.74 | $3,777.74 | 0.86% |
| Dec 25, 2018 | $4,010.11 | $4,020.00 | $3,646.41 | $3,745.79 | 6.59% |
| Dec 24, 2018 | $3,929.71 | $4,198.00 | $3,924.83 | $4,008.01 | 1.99% |
| Dec 23, 2018 | $3,948.91 | $4,021.53 | $3,870.00 | $3,929.71 | 0.49% |
| Dec 22, 2018 | $3,840.25 | $3,979.00 | $3,785.00 | $3,948.91 | 2.83% |
| Dec 21, 2018 | $4,051.86 | $4,139.99 | $3,764.00 | $3,838.66 | 5.26% |
| Dec 20, 2018 | $3,660.01 | $4,120.00 | $3,635.00 | $4,049.62 | 10.65% |
| Dec 19, 2018 | $3,653.00 | $3,912.73 | $3,622.55 | $3,662.22 | 0.25% |
| Dec 18, 2018 | $3,509.03 | $3,678.59 | $3,424.47 | $3,652.98 | 4.10% |
| Dec 17, 2018 | $3,229.22 | $3,585.00 | $3,216.00 | $3,509.08 | 8.67% |
| Dec 16, 2018 | $3,211.71 | $3,294.00 | $3,186.00 | $3,228.67 | 0.53% |
| Dec 15, 2018 | $3,225.19 | $3,276.50 | $3,156.26 | $3,211.72 | 0.42% |
| Dec 14, 2018 | $3,302.06 | $3,335.39 | $3,177.00 | $3,224.17 | 2.36% |
| Dec 13, 2018 | $3,446.38 | $3,460.00 | $3,255.50 | $3,302.06 | 4.19% |
| Dec 12, 2018 | $3,379.23 | $3,492.00 | $3,350.00 | $3,445.00 | 1.95% |
| Dec 11, 2018 | $3,434.01 | $3,480.00 | $3,324.32 | $3,380.39 | 1.56% |
| Dec 10, 2018 | $3,548.49 | $3,610.00 | $3,370.11 | $3,432.88 | 3.26% |
| Dec 9, 2018 | $3,411.36 | $3,658.00 | $3,394.04 | $3,545.37 | 3.93% |
| Dec 8, 2018 | $3,403.57 | $3,495.00 | $3,222.00 | $3,410.93 | 0.22% |
| Dec 7, 2018 | $3,508.75 | $3,549.99 | $3,224.60 | $3,403.55 | 3.00% |
| Dec 6, 2018 | $3,768.44 | $3,899.99 | $3,500.00 | $3,508.75 | 6.89% |
| Dec 5, 2018 | $3,950.98 | $3,970.00 | $3,745.00 | $3,769.84 | 4.58% |
| Dec 4, 2018 | $3,884.76 | $4,085.00 | $3,781.00 | $3,951.64 | 1.72% |
| Dec 3, 2018 | $4,160.55 | $4,179.00 | $3,827.00 | $3,884.01 | 6.65% |
| Dec 2, 2018 | $4,190.98 | $4,312.99 | $4,103.04 | $4,161.01 | 0.72% |
| Dec 1, 2018 | $4,041.27 | $4,299.99 | $3,963.01 | $4,190.02 | 3.68% |
| Nov 30, 2018 | $4,295.72 | $4,341.36 | $3,943.00 | $4,041.32 | 5.92% |
| Nov 29, 2018 | $4,262.06 | $4,450.38 | $4,125.65 | $4,295.84 | 0.79% |
| Nov 28, 2018 | $3,875.63 | $4,394.47 | $3,874.27 | $4,264.85 | 10.04% |
| Nov 27, 2018 | $3,864.45 | $3,940.00 | $3,689.12 | $3,875.21 | 0.28% |
| Nov 26, 2018 | $4,088.69 | $4,206.00 | $3,701.00 | $3,862.20 | 5.54% |
| Nov 25, 2018 | $3,933.68 | $4,233.00 | $3,652.66 | $4,085.78 | 3.87% |
| Nov 24, 2018 | $4,415.63 | $4,527.00 | $3,824.69 | $3,932.44 | 10.94% |
| Nov 23, 2018 | $4,370.90 | $4,484.00 | $4,222.94 | $4,420.61 | 1.14% |
| Nov 22, 2018 | $4,661.08 | $4,721.77 | $4,335.00 | $4,370.00 | 6.24% |
| Nov 21, 2018 | $4,559.91 | $4,787.20 | $4,413.85 | $4,661.07 | 2.22% |
| Nov 20, 2018 | $4,913.40 | $5,048.24 | $4,326.00 | $4,558.86 | 7.22% |
| Nov 19, 2018 | $5,661.94 | $5,664.00 | $4,855.00 | $4,910.03 | 13.28% |
| Nov 18, 2018 | $5,630.49 | $5,738.17 | $5,617.00 | $5,662.00 | 0.56% |
| Nov 17, 2018 | $5,650.57 | $5,656.60 | $5,565.43 | $5,628.29 | 0.39% |
| Nov 16, 2018 | $5,757.09 | $5,782.89 | $5,549.25 | $5,655.94 | 1.76% |
| Nov 15, 2018 | $5,917.20 | $5,939.54 | $5,403.42 | $5,753.40 | 2.77% |
| Nov 14, 2018 | $6,458.98 | $6,482.84 | $5,656.87 | $5,922.41 | 8.31% |
| Nov 13, 2018 | $6,451.68 | $6,498.00 | $6,391.15 | $6,457.66 | 0.09% |
| Nov 12, 2018 | $6,450.71 | $6,497.00 | $6,421.00 | $6,453.07 | 0.04% |
| Nov 11, 2018 | $6,435.16 | $6,462.14 | $6,355.00 | $6,449.81 | 0.23% |
| Nov 10, 2018 | $6,419.99 | $6,475.55 | $6,411.00 | $6,433.05 | 0.20% |
| Nov 9, 2018 | $6,479.84 | $6,511.53 | $6,391.01 | $6,419.99 | 0.92% |
| Nov 8, 2018 | $6,578.46 | $6,594.00 | $6,468.22 | $6,479.84 | 1.50% |
| Nov 7, 2018 | $6,522.73 | $6,615.15 | $6,509.00 | $6,578.46 | 0.85% |
| Nov 6, 2018 | $6,468.99 | $6,531.31 | $6,445.18 | $6,519.11 | 0.77% |
| Nov 5, 2018 | $6,485.85 | $6,504.39 | $6,431.02 | $6,468.99 | 0.26% |
| Nov 4, 2018 | $6,388.00 | $6,525.00 | $6,359.00 | $6,485.85 | 1.53% |
| Nov 3, 2018 | $6,432.80 | $6,439.97 | $6,345.00 | $6,387.09 | 0.71% |
| Nov 2, 2018 | $6,410.00 | $6,460.34 | $6,388.20 | $6,433.98 | 0.37% |
| Nov 1, 2018 | $6,369.52 | $6,442.65 | $6,348.66 | $6,410.00 | 0.64% |
| Oct 31, 2018 | $6,330.01 | $6,428.00 | $6,245.02 | $6,371.93 | 0.66% |
| Oct 30, 2018 | $6,344.50 | $6,395.00 | $6,317.01 | $6,330.87 | 0.21% |
| Oct 29, 2018 | $6,489.93 | $6,505.01 | $6,315.00 | $6,344.50 | 2.24% |
| Oct 28, 2018 | $6,505.60 | $6,514.17 | $6,453.00 | $6,489.93 | 0.24% |
| Oct 27, 2018 | $6,538.63 | $6,558.35 | $6,463.04 | $6,505.60 | 0.51% |
| Oct 26, 2018 | $6,528.13 | $6,600.00 | $6,515.01 | $6,538.63 | 0.16% |
| Oct 25, 2018 | $6,566.81 | $6,575.09 | $6,502.80 | $6,528.09 | 0.59% |
| Oct 24, 2018 | $6,553.51 | $6,630.00 | $6,547.53 | $6,565.50 | 0.18% |
| Oct 23, 2018 | $6,581.20 | $6,595.00 | $6,515.45 | $6,553.51 | 0.42% |
| Oct 22, 2018 | $6,590.12 | $6,639.00 | $6,535.27 | $6,581.20 | 0.14% |
| Oct 21, 2018 | $6,585.72 | $6,663.90 | $6,580.00 | $6,590.11 | 0.07% |
| Oct 20, 2018 | $6,528.88 | $6,617.65 | $6,505.55 | $6,588.40 | 0.91% |
| Oct 19, 2018 | $6,618.96 | $6,648.14 | $6,523.00 | $6,528.88 | 1.36% |
| Oct 18, 2018 | $6,739.01 | $6,796.00 | $6,567.00 | $6,618.96 | 1.78% |
| Oct 17, 2018 | $6,762.76 | $6,811.12 | $6,676.01 | $6,740.89 | 0.32% |
| Oct 16, 2018 | $6,752.50 | $6,900.00 | $6,670.00 | $6,759.27 | 0.10% |
| Oct 15, 2018 | $6,339.34 | $7,680.00 | $6,300.00 | $6,752.50 | 6.52% |
| Oct 14, 2018 | $6,332.92 | $6,416.00 | $6,308.00 | $6,339.34 | 0.10% |
| Oct 13, 2018 | $6,298.00 | $6,345.00 | $6,285.07 | $6,332.93 | 0.55% |
| Oct 12, 2018 | $6,252.71 | $6,360.00 | $6,209.00 | $6,298.01 | 0.72% |
| Oct 11, 2018 | $6,630.21 | $6,633.92 | $6,205.00 | $6,252.68 | 5.69% |
| Oct 10, 2018 | $6,656.67 | $6,659.95 | $6,530.00 | $6,631.00 | 0.39% |
| Oct 9, 2018 | $6,673.01 | $6,685.38 | $6,607.00 | $6,656.61 | 0.25% |
| Oct 8, 2018 | $6,615.26 | $6,715.60 | $6,587.00 | $6,673.01 | 0.87% |
| Oct 7, 2018 | $6,596.44 | $6,640.00 | $6,525.00 | $6,615.26 | 0.29% |
| Oct 6, 2018 | $6,635.65 | $6,651.00 | $6,566.77 | $6,594.27 | 0.62% |
| Oct 5, 2018 | $6,591.69 | $6,697.00 | $6,543.08 | $6,635.65 | 0.67% |
| Oct 4, 2018 | $6,510.01 | $6,643.46 | $6,505.09 | $6,593.79 | 1.29% |
| Oct 3, 2018 | $6,525.79 | $6,549.00 | $6,430.00 | $6,510.00 | 0.24% |
| Oct 2, 2018 | $6,610.00 | $6,640.00 | $6,494.00 | $6,525.79 | 1.27% |
| Oct 1, 2018 | $6,626.57 | $6,667.09 | $6,510.00 | $6,611.61 | 0.23% |
| Sep 30, 2018 | $6,597.66 | $6,662.00 | $6,533.00 | $6,626.57 | 0.44% |
| Sep 29, 2018 | $6,634.58 | $6,636.00 | $6,464.57 | $6,596.38 | 0.58% |
| Sep 28, 2018 | $6,689.12 | $6,814.80 | $6,540.88 | $6,634.58 | 0.82% |
| Sep 27, 2018 | $6,467.84 | $6,750.00 | $6,434.00 | $6,689.13 | 3.42% |
| Sep 26, 2018 | $6,445.11 | $6,557.99 | $6,379.70 | $6,465.12 | 0.31% |
| Sep 25, 2018 | $6,581.42 | $6,584.01 | $6,325.02 | $6,447.54 | 2.03% |
| Sep 24, 2018 | $6,706.81 | $6,730.00 | $6,557.00 | $6,581.39 | 1.87% |
| Sep 23, 2018 | $6,723.05 | $6,788.23 | $6,661.75 | $6,708.00 | 0.22% |
| Sep 22, 2018 | $6,759.01 | $6,839.03 | $6,627.00 | $6,723.05 | 0.53% |
| Sep 21, 2018 | $6,492.00 | $6,784.86 | $6,491.00 | $6,759.02 | 4.11% |
| Sep 20, 2018 | $6,392.00 | $6,540.00 | $6,325.00 | $6,492.00 | 1.56% |
| Sep 19, 2018 | $6,336.39 | $6,517.70 | $6,123.00 | $6,391.89 | 0.88% |
| Sep 18, 2018 | $6,248.69 | $6,390.00 | $6,224.98 | $6,336.45 | 1.40% |
| Sep 17, 2018 | $6,500.08 | $6,533.84 | $6,201.00 | $6,248.69 | 3.87% |
| Sep 16, 2018 | $6,514.96 | $6,524.62 | $6,370.00 | $6,505.00 | 0.15% |
| Sep 15, 2018 | $6,476.63 | $6,565.45 | $6,466.13 | $6,514.96 | 0.59% |
| Sep 14, 2018 | $6,487.39 | $6,584.99 | $6,385.62 | $6,476.63 | 0.17% |
| Sep 13, 2018 | $6,338.62 | $6,535.00 | $6,337.40 | $6,487.38 | 2.35% |
| Sep 12, 2018 | $6,293.00 | $6,360.00 | $6,192.37 | $6,338.62 | 0.72% |
| Sep 11, 2018 | $6,311.99 | $6,404.00 | $6,169.68 | $6,294.91 | 0.27% |
| Sep 10, 2018 | $6,252.26 | $6,373.98 | $6,221.00 | $6,312.00 | 0.96% |
| Sep 9, 2018 | $6,185.06 | $6,441.00 | $6,141.53 | $6,250.81 | 1.06% |
| Sep 8, 2018 | $6,395.54 | $6,478.00 | $6,111.00 | $6,185.05 | 3.29% |
| Sep 7, 2018 | $6,516.84 | $6,544.00 | $6,320.00 | $6,395.54 | 1.86% |
| Sep 6, 2018 | $6,697.27 | $6,725.00 | $6,265.00 | $6,516.01 | 2.71% |
| Sep 5, 2018 | $7,359.05 | $7,397.30 | $6,682.00 | $6,700.00 | 8.96% |
| Sep 4, 2018 | $7,263.00 | $7,410.00 | $7,227.17 | $7,359.06 | 1.32% |
| Sep 3, 2018 | $7,302.00 | $7,338.28 | $7,191.63 | $7,263.02 | 0.53% |
| Sep 2, 2018 | $7,201.57 | $7,345.45 | $7,127.00 | $7,302.01 | 1.39% |
| Sep 1, 2018 | $7,011.21 | $7,275.00 | $7,008.74 | $7,200.01 | 2.69% |
| Aug 31, 2018 | $6,984.84 | $7,089.00 | $6,888.00 | $7,011.21 | 0.38% |
| Aug 30, 2018 | $7,033.21 | $7,063.63 | $6,784.81 | $6,984.84 | 0.69% |
| Aug 29, 2018 | $7,077.00 | $7,133.81 | $6,912.34 | $7,031.22 | 0.65% |
| Aug 28, 2018 | $6,907.26 | $7,135.00 | $6,860.00 | $7,076.11 | 2.44% |
| Aug 27, 2018 | $6,700.00 | $6,940.51 | $6,646.50 | $6,908.64 | 3.11% |
| Aug 26, 2018 | $6,733.64 | $6,775.27 | $6,568.00 | $6,700.00 | 0.50% |
| Aug 25, 2018 | $6,686.98 | $6,789.00 | $6,650.61 | $6,733.64 | 0.70% |
| Aug 24, 2018 | $6,525.00 | $6,725.00 | $6,440.50 | $6,681.64 | 2.40% |
| Aug 23, 2018 | $6,362.57 | $6,576.99 | $6,342.28 | $6,525.01 | 2.55% |
| Aug 22, 2018 | $6,479.98 | $6,882.54 | $6,251.20 | $6,360.89 | 1.84% |
| Aug 21, 2018 | $6,251.00 | $6,500.00 | $6,235.08 | $6,480.00 | 3.66% |
| Aug 20, 2018 | $6,477.53 | $6,530.00 | $6,220.00 | $6,254.84 | 3.44% |
| Aug 19, 2018 | $6,387.96 | $6,541.00 | $6,300.00 | $6,477.53 | 1.40% |
| Aug 18, 2018 | $6,579.04 | $6,620.00 | $6,288.00 | $6,387.96 | 2.90% |
| Aug 17, 2018 | $6,316.00 | $6,585.00 | $6,285.40 | $6,584.49 | 4.25% |
| Aug 16, 2018 | $6,265.27 | $6,480.00 | $6,205.60 | $6,311.75 | 0.74% |
| Aug 15, 2018 | $6,188.08 | $6,609.00 | $6,172.11 | $6,267.16 | 1.28% |
| Aug 14, 2018 | $6,248.25 | $6,250.33 | $5,880.00 | $6,188.08 | 0.96% |
| Aug 13, 2018 | $6,308.56 | $6,545.00 | $6,145.04 | $6,246.35 | 0.99% |
| Aug 12, 2018 | $6,222.55 | $6,472.30 | $6,130.00 | $6,308.33 | 1.38% |
| Aug 11, 2018 | $6,148.13 | $6,488.00 | $5,971.00 | $6,232.35 | 1.37% |
| Aug 10, 2018 | $6,529.79 | $6,575.88 | $6,026.39 | $6,144.01 | 5.91% |
| Aug 9, 2018 | $6,283.27 | $6,622.81 | $6,178.60 | $6,529.79 | 3.92% |
| Aug 8, 2018 | $6,720.63 | $6,721.54 | $6,123.00 | $6,285.00 | 6.48% |
| Aug 7, 2018 | $6,935.00 | $7,150.46 | $6,670.00 | $6,720.06 | 3.10% |
| Aug 6, 2018 | $7,024.19 | $7,160.00 | $6,821.00 | $6,934.82 | 1.27% |
| Aug 5, 2018 | $7,009.84 | $7,089.87 | $6,882.29 | $7,024.19 | 0.20% |
| Aug 4, 2018 | $7,412.27 | $7,494.81 | $6,926.00 | $7,009.84 | 5.43% |
| Aug 3, 2018 | $7,525.71 | $7,540.00 | $7,282.44 | $7,418.78 | 1.42% |
| Aug 2, 2018 | $7,600.08 | $7,709.46 | $7,455.72 | $7,525.71 | 0.98% |
| Aug 1, 2018 | $7,735.67 | $7,750.00 | $7,430.00 | $7,604.58 | 1.69% |
| Jul 31, 2018 | $8,171.40 | $8,180.00 | $7,633.00 | $7,730.93 | 5.39% |
| Jul 30, 2018 | $8,210.99 | $8,273.00 | $7,866.00 | $8,173.92 | 0.45% |
| Jul 29, 2018 | $8,225.04 | $8,294.51 | $8,115.00 | $8,211.00 | 0.17% |
| Jul 28, 2018 | $8,188.57 | $8,246.54 | $8,067.00 | $8,225.04 | 0.45% |
| Jul 27, 2018 | $7,920.00 | $8,285.00 | $7,805.00 | $8,188.57 | 3.39% |
| Jul 26, 2018 | $8,175.63 | $8,315.69 | $7,850.06 | $7,920.00 | 3.13% |
| Jul 25, 2018 | $8,397.24 | $8,491.77 | $8,050.00 | $8,175.64 | 2.64% |
| Jul 24, 2018 | $7,721.65 | $8,486.00 | $7,696.00 | $8,397.24 | 8.75% |
| Jul 23, 2018 | $7,394.78 | $7,833.00 | $7,375.00 | $7,721.01 | 4.41% |
| Jul 22, 2018 | $7,399.25 | $7,582.40 | $7,335.50 | $7,394.79 | 0.06% |
| Jul 21, 2018 | $7,337.47 | $7,458.47 | $7,211.00 | $7,398.78 | 0.84% |
| Jul 20, 2018 | $7,468.86 | $7,700.00 | $7,273.00 | $7,337.53 | 1.76% |
| Jul 19, 2018 | $7,381.88 | $7,576.28 | $7,270.00 | $7,466.21 | 1.14% |
| Jul 18, 2018 | $7,317.44 | $7,588.08 | $7,225.38 | $7,381.90 | 0.88% |
| Jul 17, 2018 | $6,723.33 | $7,468.99 | $6,652.04 | $7,317.44 | 8.84% |
| Jul 16, 2018 | $6,354.15 | $6,747.30 | $6,330.40 | $6,723.35 | 5.81% |
| Jul 15, 2018 | $6,250.90 | $6,395.00 | $6,225.40 | $6,353.01 | 1.63% |
| Jul 14, 2018 | $6,214.57 | $6,335.00 | $6,178.00 | $6,251.99 | 0.60% |
| Jul 13, 2018 | $6,251.40 | $6,350.00 | $6,110.00 | $6,214.57 | 0.59% |
| Jul 12, 2018 | $6,378.07 | $6,380.28 | $6,070.00 | $6,250.57 | 2.00% |
| Jul 11, 2018 | $6,296.91 | $6,406.00 | $6,278.99 | $6,378.07 | 1.29% |
| Jul 10, 2018 | $6,662.78 | $6,681.00 | $6,263.00 | $6,296.91 | 5.49% |
| Jul 9, 2018 | $6,712.10 | $6,802.06 | $6,612.24 | $6,662.12 | 0.74% |
| Jul 8, 2018 | $6,753.48 | $6,780.00 | $6,667.44 | $6,712.10 | 0.61% |
| Jul 7, 2018 | $6,609.79 | $6,818.16 | $6,508.88 | $6,756.98 | 2.23% |
| Jul 6, 2018 | $6,529.20 | $6,648.54 | $6,425.00 | $6,609.78 | 1.23% |
| Jul 5, 2018 | $6,585.53 | $6,712.00 | $6,453.33 | $6,529.20 | 0.86% |
| Jul 4, 2018 | $6,511.01 | $6,784.92 | $6,441.11 | $6,586.98 | 1.17% |
| Jul 3, 2018 | $6,615.29 | $6,679.35 | $6,463.01 | $6,513.86 | 1.53% |
| Jul 2, 2018 | $6,360.82 | $6,685.00 | $6,271.62 | $6,615.29 | 4.00% |
| Jul 1, 2018 | $6,391.08 | $6,441.06 | $6,251.00 | $6,356.81 | 0.54% |
| Jun 30, 2018 | $6,197.92 | $6,528.99 | $6,186.03 | $6,390.07 | 3.10% |
| Jun 29, 2018 | $5,851.01 | $6,300.00 | $5,780.00 | $6,197.92 | 5.93% |
| Jun 28, 2018 | $6,134.73 | $6,173.01 | $5,827.00 | $5,853.98 | 4.58% |
| Jun 27, 2018 | $6,065.89 | $6,190.43 | $5,971.00 | $6,133.73 | 1.12% |
| Jun 26, 2018 | $6,252.00 | $6,272.54 | $6,035.00 | $6,070.78 | 2.90% |
| Jun 25, 2018 | $6,137.95 | $6,350.00 | $6,061.97 | $6,252.00 | 1.86% |
| Jun 24, 2018 | $6,149.98 | $6,259.80 | $5,750.00 | $6,136.97 | 0.21% |
| Jun 23, 2018 | $6,045.92 | $6,260.00 | $6,008.48 | $6,149.98 | 1.72% |
| Jun 22, 2018 | $6,717.69 | $6,733.97 | $5,918.94 | $6,045.00 | 10.01% |
| Jun 21, 2018 | $6,763.21 | $6,795.00 | $6,672.57 | $6,718.84 | 0.66% |
| Jun 20, 2018 | $6,740.00 | $6,817.23 | $6,551.81 | $6,761.51 | 0.32% |
| Jun 19, 2018 | $6,711.39 | $6,841.74 | $6,653.00 | $6,741.21 | 0.44% |
| Jun 18, 2018 | $6,444.06 | $6,794.38 | $6,380.00 | $6,712.46 | 4.17% |
| Jun 17, 2018 | $6,482.50 | $6,589.03 | $6,422.00 | $6,449.61 | 0.51% |
| Jun 16, 2018 | $6,380.01 | $6,560.00 | $6,320.86 | $6,483.98 | 1.63% |
| Jun 15, 2018 | $6,638.67 | $6,666.66 | $6,362.31 | $6,388.90 | 3.76% |
| Jun 14, 2018 | $6,292.78 | $6,720.00 | $6,260.00 | $6,635.98 | 5.45% |
| Jun 13, 2018 | $6,530.00 | $6,627.60 | $6,118.68 | $6,292.78 | 3.63% |
| Jun 12, 2018 | $6,872.00 | $6,890.51 | $6,435.00 | $6,530.00 | 4.98% |
| Jun 11, 2018 | $6,765.00 | $6,922.00 | $6,610.00 | $6,872.00 | 1.58% |
| Jun 10, 2018 | $7,491.73 | $7,491.73 | $6,622.81 | $6,764.99 | 9.70% |
| Jun 9, 2018 | $7,603.44 | $7,683.98 | $7,450.00 | $7,491.73 | 1.47% |
| Jun 8, 2018 | $7,691.08 | $7,703.50 | $7,531.00 | $7,603.44 | 1.14% |
| Jun 7, 2018 | $7,658.79 | $7,765.00 | $7,620.00 | $7,691.08 | 0.42% |
| Jun 6, 2018 | $7,626.64 | $7,699.00 | $7,467.05 | $7,658.84 | 0.42% |
| Jun 5, 2018 | $7,487.00 | $7,679.49 | $7,358.00 | $7,625.00 | 1.84% |
| Jun 4, 2018 | $7,714.26 | $7,760.52 | $7,446.50 | $7,487.00 | 2.95% |
| Jun 3, 2018 | $7,636.81 | $7,786.69 | $7,600.00 | $7,714.26 | 1.01% |
| Jun 2, 2018 | $7,521.01 | $7,697.33 | $7,437.00 | $7,640.03 | 1.58% |
| Jun 1, 2018 | $7,485.01 | $7,608.55 | $7,355.54 | $7,521.01 | 0.48% |
| May 31, 2018 | $7,382.07 | $7,699.00 | $7,327.51 | $7,485.01 | 1.39% |
| May 30, 2018 | $7,467.98 | $7,569.00 | $7,260.50 | $7,375.96 | 1.23% |
| May 29, 2018 | $7,099.00 | $7,540.00 | $7,032.95 | $7,461.29 | 5.10% |
| May 28, 2018 | $7,338.99 | $7,437.00 | $7,058.02 | $7,099.00 | 3.27% |
| May 27, 2018 | $7,334.00 | $7,400.00 | $7,231.11 | $7,338.99 | 0.07% |
| May 26, 2018 | $7,456.99 | $7,620.00 | $7,300.00 | $7,333.96 | 1.65% |
| May 25, 2018 | $7,578.99 | $7,649.55 | $7,308.15 | $7,457.00 | 1.61% |
| May 24, 2018 | $7,501.95 | $7,730.73 | $7,266.99 | $7,575.01 | 0.97% |
| May 23, 2018 | $7,977.12 | $8,031.90 | $7,425.00 | $7,501.95 | 5.96% |
| May 22, 2018 | $8,386.89 | $8,400.18 | $7,935.11 | $7,977.11 | 4.89% |
| May 21, 2018 | $8,526.97 | $8,595.31 | $8,305.00 | $8,381.24 | 1.71% |
| May 20, 2018 | $8,233.49 | $8,609.00 | $8,163.90 | $8,526.98 | 3.56% |
| May 19, 2018 | $8,238.01 | $8,390.80 | $8,095.73 | $8,233.49 | 0.05% |
| May 18, 2018 | $8,038.82 | $8,273.21 | $7,911.90 | $8,239.81 | 2.50% |
| May 17, 2018 | $8,330.00 | $8,464.00 | $7,979.00 | $8,041.46 | 3.46% |
| May 16, 2018 | $8,462.00 | $8,488.00 | $8,083.01 | $8,330.00 | 1.56% |
| May 15, 2018 | $8,663.37 | $8,859.99 | $8,401.30 | $8,462.00 | 2.32% |
| May 14, 2018 | $8,679.71 | $8,879.99 | $8,277.00 | $8,663.34 | 0.19% |
| May 13, 2018 | $8,475.44 | $8,763.36 | $8,298.00 | $8,679.71 | 2.41% |
| May 12, 2018 | $8,405.94 | $8,646.88 | $8,153.00 | $8,465.94 | 0.71% |
| May 11, 2018 | $9,002.21 | $9,016.80 | $8,341.00 | $8,400.00 | 6.69% |
| May 10, 2018 | $9,310.00 | $9,395.12 | $8,970.00 | $9,002.20 | 3.31% |
| May 9, 2018 | $9,178.00 | $9,390.00 | $8,965.00 | $9,310.00 | 1.44% |
| May 8, 2018 | $9,365.00 | $9,475.70 | $9,060.54 | $9,187.56 | 1.89% |
| May 7, 2018 | $9,661.02 | $9,689.67 | $9,181.00 | $9,365.00 | 3.06% |
| May 6, 2018 | $9,863.99 | $9,970.00 | $9,417.03 | $9,659.01 | 2.08% |
| May 5, 2018 | $9,714.00 | $10,020.00 | $9,682.00 | $9,864.00 | 1.54% |
| May 4, 2018 | $9,750.00 | $9,830.04 | $9,520.85 | $9,713.99 | 0.37% |
| May 3, 2018 | $9,247.81 | $9,844.00 | $9,168.40 | $9,750.00 | 5.43% |
| May 2, 2018 | $9,071.48 | $9,268.00 | $8,970.20 | $9,247.84 | 1.94% |
| May 1, 2018 | $9,246.01 | $9,248.99 | $8,800.49 | $9,071.48 | 1.89% |
| Apr 30, 2018 | $9,417.04 | $9,458.64 | $9,124.99 | $9,246.01 | 1.82% |
| Apr 29, 2018 | $9,348.00 | $9,570.51 | $9,163.74 | $9,419.00 | 0.76% |
| Apr 28, 2018 | $8,915.35 | $9,427.48 | $8,870.00 | $9,348.00 | 4.85% |
| Apr 27, 2018 | $9,267.03 | $9,395.00 | $8,889.00 | $8,915.35 | 3.79% |
| Apr 26, 2018 | $8,869.99 | $9,307.48 | $8,651.62 | $9,266.00 | 4.46% |
| Apr 25, 2018 | $9,618.96 | $9,759.82 | $8,730.00 | $8,869.99 | 7.79% |
| Apr 24, 2018 | $8,934.00 | $9,731.01 | $8,922.00 | $9,619.99 | 7.68% |
| Apr 23, 2018 | $8,785.70 | $8,985.00 | $8,745.00 | $8,934.01 | 1.69% |
| Apr 22, 2018 | $8,915.31 | $9,020.67 | $8,727.68 | $8,787.02 | 1.44% |
| Apr 21, 2018 | $8,852.12 | $9,035.00 | $8,565.00 | $8,915.31 | 0.71% |
| Apr 20, 2018 | $8,273.84 | $8,930.00 | $8,177.09 | $8,856.98 | 7.05% |
| Apr 19, 2018 | $8,173.99 | $8,296.00 | $8,080.00 | $8,278.00 | 1.27% |
| Apr 18, 2018 | $7,890.96 | $8,236.43 | $7,868.00 | $8,173.00 | 3.57% |
| Apr 17, 2018 | $8,064.92 | $8,173.70 | $7,825.40 | $7,885.02 | 2.23% |
| Apr 16, 2018 | $8,355.07 | $8,419.00 | $7,867.00 | $8,064.92 | 3.47% |
| Apr 15, 2018 | $8,004.00 | $8,429.54 | $7,999.02 | $8,355.00 | 4.39% |
| Apr 14, 2018 | $7,877.48 | $8,186.00 | $7,810.00 | $7,999.01 | 1.54% |
| Apr 13, 2018 | $7,922.99 | $8,233.39 | $7,732.00 | $7,877.41 | 0.58% |
| Apr 12, 2018 | $6,953.78 | $8,012.23 | $6,743.20 | $7,923.00 | 13.94% |
| Apr 11, 2018 | $6,839.56 | $6,990.00 | $6,787.00 | $6,953.79 | 1.67% |
| Apr 10, 2018 | $6,781.55 | $6,890.00 | $6,656.00 | $6,843.90 | 0.92% |
| Apr 9, 2018 | $7,011.04 | $7,185.00 | $6,611.00 | $6,782.72 | 3.26% |
| Apr 8, 2018 | $6,895.81 | $7,109.13 | $6,880.00 | $7,018.00 | 1.77% |
| Apr 7, 2018 | $6,601.39 | $7,070.00 | $6,586.28 | $6,895.80 | 4.46% |
| Apr 6, 2018 | $6,770.00 | $6,850.00 | $6,500.00 | $6,601.39 | 2.49% |
| Apr 5, 2018 | $6,796.10 | $6,902.00 | $6,566.69 | $6,770.76 | 0.37% |
| Apr 4, 2018 | $7,405.21 | $7,427.52 | $6,707.00 | $6,796.10 | 8.23% |
| Apr 3, 2018 | $7,063.97 | $7,520.00 | $7,011.01 | $7,405.21 | 4.83% |
| Apr 2, 2018 | $6,813.01 | $7,125.00 | $6,765.00 | $7,056.00 | 3.57% |
| Apr 1, 2018 | $6,922.00 | $7,049.98 | $6,430.00 | $6,813.01 | 1.57% |
| Mar 31, 2018 | $6,840.24 | $7,223.36 | $6,777.00 | $6,923.91 | 1.22% |
| Mar 30, 2018 | $7,090.16 | $7,292.43 | $6,600.10 | $6,840.23 | 3.53% |
| Mar 29, 2018 | $7,949.30 | $7,975.00 | $6,941.11 | $7,090.14 | 10.81% |
| Mar 28, 2018 | $7,795.51 | $8,109.00 | $7,728.00 | $7,949.30 | 1.97% |
| Mar 27, 2018 | $8,134.22 | $8,215.94 | $7,730.00 | $7,795.51 | 4.16% |
| Mar 26, 2018 | $8,470.14 | $8,514.89 | $7,831.00 | $8,134.23 | 3.97% |
| Mar 25, 2018 | $8,531.25 | $8,669.85 | $8,365.77 | $8,470.15 | 0.72% |
| Mar 24, 2018 | $8,898.04 | $8,999.95 | $8,491.00 | $8,546.86 | 3.95% |
| Mar 23, 2018 | $8,720.00 | $8,909.00 | $8,269.00 | $8,898.03 | 2.04% |
| Mar 22, 2018 | $8,884.82 | $9,100.00 | $8,465.10 | $8,722.90 | 1.82% |
| Mar 21, 2018 | $8,909.96 | $9,177.01 | $8,750.60 | $8,885.00 | 0.28% |
| Mar 20, 2018 | $8,595.01 | $9,050.00 | $8,280.00 | $8,909.98 | 3.66% |
| Mar 19, 2018 | $8,189.00 | $8,705.23 | $8,088.40 | $8,600.00 | 5.02% |
| Mar 18, 2018 | $7,824.01 | $8,317.40 | $7,322.00 | $8,189.99 | 4.68% |
| Mar 17, 2018 | $8,260.00 | $8,348.62 | $7,721.99 | $7,824.80 | 5.27% |
| Mar 16, 2018 | $8,240.98 | $8,611.64 | $7,900.00 | $8,260.00 | 0.23% |
| Mar 15, 2018 | $8,184.01 | $8,430.00 | $7,650.00 | $8,240.98 | 0.70% |
| Mar 14, 2018 | $9,151.92 | $9,333.78 | $7,900.28 | $8,170.00 | 10.73% |
| Mar 13, 2018 | $9,131.34 | $9,474.00 | $8,823.00 | $9,150.00 | 0.20% |
| Mar 12, 2018 | $9,533.57 | $9,888.88 | $8,780.00 | $9,131.34 | 4.22% |
| Mar 11, 2018 | $8,770.22 | $9,740.00 | $8,450.00 | $9,533.57 | 8.70% |
| Mar 10, 2018 | $9,230.00 | $9,490.00 | $8,667.07 | $8,770.22 | 4.98% |
| Mar 9, 2018 | $9,267.07 | $9,410.00 | $8,329.00 | $9,227.00 | 0.43% |
| Mar 8, 2018 | $9,910.00 | $10,099.00 | $9,060.00 | $9,271.64 | 6.44% |
| Mar 7, 2018 | $10,716.48 | $10,899.00 | $9,389.31 | $9,910.00 | 7.53% |
| Mar 6, 2018 | $11,455.00 | $11,455.00 | $10,555.48 | $10,716.48 | 6.45% |
| Mar 5, 2018 | $11,515.00 | $11,710.00 | $11,415.01 | $11,454.00 | 0.53% |
| Mar 4, 2018 | $11,464.47 | $11,565.00 | $11,050.02 | $11,515.00 | 0.44% |
| Mar 3, 2018 | $11,038.99 | $11,544.00 | $11,015.01 | $11,464.48 | 3.85% |
| Mar 2, 2018 | $10,923.36 | $11,200.00 | $10,770.00 | $11,039.00 | 1.06% |
| Mar 1, 2018 | $10,325.64 | $11,060.41 | $10,240.00 | $10,920.00 | 5.76% |
| Feb 28, 2018 | $10,584.33 | $11,098.00 | $10,300.00 | $10,326.76 | 2.43% |
| Feb 27, 2018 | $10,321.00 | $10,870.00 | $10,121.00 | $10,569.04 | 2.40% |
| Feb 26, 2018 | $9,590.00 | $10,444.32 | $9,350.00 | $10,324.00 | 7.65% |
| Feb 25, 2018 | $9,694.51 | $9,847.00 | $9,274.80 | $9,590.00 | 1.08% |
| Feb 24, 2018 | $10,131.04 | $10,496.97 | $9,352.00 | $9,694.51 | 4.31% |
| Feb 23, 2018 | $9,815.55 | $10,435.00 | $9,570.19 | $10,131.04 | 3.21% |
| Feb 22, 2018 | $10,439.02 | $10,933.44 | $9,679.00 | $9,811.04 | 6.02% |
| Feb 21, 2018 | $11,195.07 | $11,304.03 | $10,200.00 | $10,437.60 | 6.77% |
| Feb 20, 2018 | $11,147.11 | $11,786.01 | $11,100.59 | $11,200.99 | 0.48% |
| Feb 19, 2018 | $10,375.01 | $11,250.00 | $10,270.33 | $11,153.00 | 7.50% |
| Feb 18, 2018 | $11,039.55 | $11,274.00 | $10,080.00 | $10,383.43 | 5.94% |
| Feb 17, 2018 | $10,156.07 | $11,075.07 | $10,050.00 | $11,039.55 | 8.70% |
| Feb 16, 2018 | $10,000.89 | $10,323.37 | $9,666.00 | $10,159.98 | 1.59% |
| Feb 15, 2018 | $9,449.98 | $10,219.50 | $9,301.50 | $10,000.09 | 5.82% |
| Feb 14, 2018 | $8,535.17 | $9,489.60 | $8,533.00 | $9,449.99 | 10.72% |
| Feb 13, 2018 | $8,903.00 | $8,950.00 | $8,351.00 | $8,539.90 | 4.08% |
| Feb 12, 2018 | $8,063.82 | $8,989.00 | $8,053.00 | $8,903.00 | 10.41% |
| Feb 11, 2018 | $8,533.99 | $8,549.00 | $7,726.53 | $8,063.88 | 5.51% |
| Feb 10, 2018 | $8,683.93 | $9,065.78 | $8,120.00 | $8,533.98 | 1.73% |
| Feb 9, 2018 | $7,789.90 | $8,738.00 | $7,789.90 | $8,683.92 | 11.48% |
| Feb 8, 2018 | $7,599.00 | $7,844.00 | $7,572.09 | $7,784.02 | 2.43% |
| Feb 7, 2018 | $7,655.02 | $8,476.00 | $7,150.01 | $7,599.00 | 0.73% |
| Feb 6, 2018 | $6,939.63 | $7,878.00 | $6,000.01 | $7,652.14 | 10.27% |
| Feb 5, 2018 | $8,179.99 | $8,382.80 | $6,625.00 | $6,939.99 | 15.16% |
| Feb 4, 2018 | $9,199.96 | $9,368.00 | $7,930.00 | $8,184.81 | 11.03% |
| Feb 3, 2018 | $8,873.03 | $9,473.01 | $8,229.00 | $9,199.96 | 3.68% |
| Feb 2, 2018 | $9,224.52 | $9,250.00 | $8,010.02 | $8,873.03 | 3.81% |
| Feb 1, 2018 | $10,285.10 | $10,335.00 | $8,750.99 | $9,224.52 | 10.31% |
| Jan 31, 2018 | $10,230.00 | $10,425.85 | $9,700.00 | $10,285.10 | 0.54% |
| Jan 30, 2018 | $11,250.11 | $11,308.42 | $9,900.00 | $10,237.51 | 9.00% |
| Jan 29, 2018 | $11,879.95 | $11,975.02 | $11,139.55 | $11,251.00 | 5.29% |
| Jan 28, 2018 | $11,499.98 | $12,244.00 | $11,408.00 | $11,879.95 | 3.30% |
| Jan 27, 2018 | $11,089.00 | $11,650.00 | $10,842.69 | $11,491.00 | 3.63% |
| Jan 26, 2018 | $11,184.70 | $11,643.00 | $10,311.15 | $11,089.00 | 0.86% |
| Jan 25, 2018 | $11,349.96 | $11,794.05 | $10,950.21 | $11,175.27 | 1.54% |
| Jan 24, 2018 | $10,799.14 | $11,570.48 | $10,500.00 | $11,349.99 | 5.10% |
| Jan 23, 2018 | $10,760.05 | $11,399.00 | $9,905.00 | $10,799.18 | 0.36% |
| Jan 22, 2018 | $11,530.00 | $11,926.35 | $9,900.24 | $10,760.05 | 6.68% |
| Jan 21, 2018 | $12,799.80 | $12,799.80 | $10,965.00 | $11,530.00 | 9.92% |
| Jan 20, 2018 | $11,474.98 | $13,099.00 | $11,412.45 | $12,799.94 | 11.55% |
| Jan 19, 2018 | $10,960.00 | $11,795.00 | $10,360.00 | $11,474.98 | 4.70% |
| Jan 18, 2018 | $10,972.59 | $11,878.82 | $10,435.33 | $10,961.97 | 0.10% |
| Jan 17, 2018 | $10,899.99 | $11,680.99 | $9,037.94 | $10,988.79 | 0.81% |
| Jan 16, 2018 | $13,500.00 | $13,542.93 | $9,035.00 | $10,900.00 | 19.26% |
| Jan 15, 2018 | $13,477.98 | $14,249.99 | $13,147.79 | $13,539.93 | 0.46% |
| Jan 14, 2018 | $14,210.00 | $14,339.50 | $12,569.20 | $13,474.99 | 5.17% |
| Jan 13, 2018 | $13,749.95 | $14,580.00 | $13,706.15 | $14,210.00 | 3.35% |
| Jan 12, 2018 | $13,238.76 | $14,109.78 | $12,500.00 | $13,740.01 | 3.79% |
| Jan 11, 2018 | $14,940.00 | $14,968.68 | $11,400.00 | $13,238.78 | 11.39% |
| Jan 10, 2018 | $14,401.00 | $14,955.66 | $13,131.31 | $14,907.09 | 3.51% |
| Jan 9, 2018 | $14,902.54 | $15,500.00 | $14,011.05 | $14,400.00 | 3.37% |
| Jan 8, 2018 | $16,218.85 | $16,322.30 | $12,812.00 | $14,902.54 | 8.12% |
| Jan 7, 2018 | $17,069.79 | $17,099.96 | $15,610.00 | $16,150.03 | 5.39% |
| Jan 6, 2018 | $16,960.39 | $17,143.13 | $16,011.21 | $17,069.79 | 0.65% |
| Jan 5, 2018 | $15,059.56 | $17,176.24 | $14,600.00 | $16,960.39 | 12.62% |
| Jan 4, 2018 | $14,919.51 | $15,280.00 | $13,918.04 | $15,059.54 | 0.94% |
| Jan 3, 2018 | $14,690.00 | $15,307.56 | $14,150.00 | $14,919.51 | 1.56% |
| Jan 2, 2018 | $13,382.16 | $15,473.49 | $12,890.02 | $14,675.11 | 9.66% |
| Jan 1, 2018 | $13,715.65 | $13,818.55 | $12,750.00 | $13,380.00 | 2.45% |
About Bitcoin historical data
This page lists daily Bitcoin (BTC) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Bitcoin live price · BTC to USD converter