BITCOIN RETURNS IN 2012
How did Bitcoin perform in 2012?
See the year, then look closer at any month.
- Opened
- $4.5800
- Highest price
- $16.41
- Lowest price
- $3.8000
- Closed
- $13.51
- Year return
- +194.98%
Bitcoin closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2012.
Open a month for its daily prices.
January
+19.74%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $4.5800 | $5.0000 | $4.5800 | $5.0000 | +5.89% | |
| $5.2680 | $5.4700 | $4.8000 | $5.2170 | +4.34% | |
| $5.3200 | $5.3200 | $5.1400 | $5.2900 | +1.40% | |
| $4.8810 | $5.7000 | $4.7510 | $5.5740 | +5.37% | |
| $5.5740 | $7.2200 | $5.5740 | $6.9480 | +24.65% | |
| $6.6500 | $6.9000 | $6.0000 | $6.0000 | −13.64% | |
| $6.6970 | $7.0160 | $6.3800 | $6.8100 | +13.50% | |
| $6.8100 | $7.2000 | $6.7340 | $7.1140 | +4.46% | |
| $7.1140 | $7.1910 | $5.8100 | $6.3260 | −11.08% | |
| $6.2400 | $7.1400 | $6.2400 | $7.1400 | +12.87% | |
| $6.3620 | $7.1380 | $6.3620 | $6.9000 | −3.36% | |
| $6.9000 | $6.9970 | $6.3370 | $6.8000 | −1.45% | |
| $6.8000 | $6.8040 | $6.4000 | $6.4100 | −5.74% | |
| $6.5000 | $6.5000 | $6.3000 | $6.3000 | −1.72% | |
| $6.7500 | $7.0800 | $6.7410 | $7.0020 | +11.14% | |
| $6.2000 | $7.1000 | $6.2000 | $7.1000 | +1.40% | |
| $6.5000 | $6.9000 | $6.0000 | $6.0000 | −15.49% | |
| $5.9900 | $7.1000 | $5.9900 | $7.1000 | +18.33% | |
| $5.9200 | $6.3610 | $5.8730 | $6.3600 | −10.42% | |
| $6.9000 | $6.9500 | $6.5500 | $6.9500 | +9.28% | |
| $6.3000 | $6.7700 | $6.2800 | $6.7700 | −2.59% | |
| $6.7900 | $6.8300 | $6.0300 | $6.7900 | +0.30% | |
| $6.3100 | $6.3890 | $6.2120 | $6.3560 | −6.39% | |
| $6.3560 | $6.3940 | $6.2190 | $6.2900 | −1.04% | |
| $6.2600 | $6.8600 | $6.0000 | $6.3100 | +0.32% | |
| $5.7560 | $5.9200 | $5.3000 | $5.3400 | −15.37% | |
| $3.8000 | $6.0300 | $3.8000 | $5.8800 | +10.11% | |
| $4.9100 | $4.9100 | $4.9100 | $4.9100 | −16.50% | |
| $5.6270 | $5.7000 | $5.3280 | $5.3820 | +9.61% | |
| $5.3820 | $5.6000 | $5.3670 | $5.4900 | +2.01% | |
| $5.4900 | $5.6500 | $5.4260 | $5.4840 | −0.11% |
February
−11.38%29 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $5.4840 | $6.2000 | $5.4680 | $6.0760 | +10.80% | |
| $6.0760 | $6.1990 | $5.8230 | $6.1000 | +0.39% | |
| $6.2900 | $6.3500 | $5.9300 | $6.3000 | +3.28% | |
| $5.9590 | $5.9870 | $5.8400 | $5.8730 | −6.78% | |
| $5.8730 | $5.8850 | $5.4500 | $5.6890 | −3.13% | |
| $5.6890 | $5.7200 | $5.4500 | $5.4530 | −4.15% | |
| $5.4530 | $5.7800 | $5.4500 | $5.6900 | +4.35% | |
| $5.6900 | $5.8490 | $5.3000 | $5.6000 | −1.58% | |
| $5.6000 | $5.9150 | $5.5000 | $5.8300 | +4.11% | |
| $5.8300 | $5.9850 | $5.8010 | $5.9130 | +1.42% | |
| $5.9130 | $6.0000 | $5.5410 | $5.6010 | −5.28% | |
| $5.6010 | $5.8500 | $5.4300 | $5.5150 | −1.54% | |
| $5.5300 | $5.7900 | $5.5000 | $5.7900 | +4.99% | |
| $5.2000 | $5.8000 | $4.5600 | $4.8900 | −15.54% | |
| $4.9000 | $5.0800 | $4.6900 | $4.6900 | −4.09% | |
| $4.5000 | $4.9800 | $4.1500 | $4.5100 | −3.84% | |
| $4.6700 | $4.8000 | $4.5000 | $4.6700 | +3.55% | |
| $4.4100 | $4.4970 | $4.1200 | $4.2220 | −9.59% | |
| $4.2220 | $4.5200 | $4.1810 | $4.3870 | +3.91% | |
| $4.3870 | $4.4700 | $4.2900 | $4.3730 | −0.32% | |
| $4.5200 | $4.5800 | $4.3000 | $4.5800 | +4.73% | |
| $4.2720 | $4.5400 | $4.2710 | $4.4250 | −3.38% | |
| $4.4250 | $5.1980 | $4.4200 | $5.0150 | +13.33% | |
| $5.0150 | $5.1000 | $4.8250 | $5.0290 | +0.28% | |
| $5.0290 | $5.0700 | $4.6500 | $4.7730 | −5.09% | |
| $4.7730 | $5.1000 | $4.7730 | $4.9220 | +3.12% | |
| $4.9220 | $4.9900 | $4.8900 | $4.9600 | +0.77% | |
| $4.9600 | $5.0000 | $4.7350 | $4.8680 | −1.85% | |
| $4.8680 | $4.9000 | $4.8000 | $4.8600 | −0.16% |
March
+1.01%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $4.8600 | $4.9890 | $4.8600 | $4.9210 | +1.26% | |
| $4.9210 | $4.9500 | $4.5100 | $4.7050 | −4.39% | |
| $4.7050 | $4.7800 | $4.5100 | $4.6140 | −1.93% | |
| $4.6140 | $4.9500 | $4.6120 | $4.8200 | +4.46% | |
| $4.8200 | $5.0500 | $4.8200 | $4.9840 | +3.40% | |
| $4.9840 | $5.0700 | $4.9000 | $4.9900 | +0.12% | |
| $4.9900 | $5.0500 | $4.8400 | $4.9380 | −1.04% | |
| $4.9380 | $5.0000 | $4.7550 | $4.9300 | −0.16% | |
| $4.9300 | $4.9490 | $4.8210 | $4.8610 | −1.40% | |
| $4.8610 | $4.9130 | $4.7530 | $4.8330 | −0.58% | |
| $4.8330 | $4.9900 | $4.8110 | $4.9100 | +1.59% | |
| $4.9100 | $4.9500 | $4.8560 | $4.8900 | −0.41% | |
| $4.8900 | $5.4100 | $4.8650 | $5.2700 | +7.77% | |
| $5.2700 | $5.4500 | $5.2520 | $5.3900 | +2.28% | |
| $5.3900 | $5.4450 | $5.2550 | $5.3270 | −1.17% | |
| $5.3270 | $5.4000 | $5.3000 | $5.3440 | +0.32% | |
| $5.3440 | $5.4000 | $5.2120 | $5.2160 | −2.40% | |
| $5.2160 | $5.3400 | $5.2110 | $5.2790 | +1.21% | |
| $5.2790 | $5.3100 | $4.5000 | $4.6940 | −11.08% | |
| $4.6940 | $4.9000 | $4.5880 | $4.8380 | +3.07% | |
| $4.8380 | $4.8700 | $4.7500 | $4.8150 | −0.48% | |
| $4.8150 | $4.8800 | $4.5980 | $4.7040 | −2.31% | |
| $4.7040 | $4.7900 | $4.6000 | $4.6860 | −0.38% | |
| $4.6860 | $4.7290 | $4.5960 | $4.6760 | −0.21% | |
| $4.6760 | $4.6830 | $4.3000 | $4.5500 | −2.69% | |
| $4.5500 | $4.7380 | $4.5160 | $4.6210 | +1.56% | |
| $4.6210 | $4.8460 | $4.4900 | $4.8110 | +4.11% | |
| $4.8110 | $4.8370 | $4.7210 | $4.7880 | −0.48% | |
| $4.7880 | $4.8610 | $4.7100 | $4.8080 | +0.42% | |
| $4.8080 | $4.8800 | $4.7170 | $4.8600 | +1.08% | |
| $4.8600 | $4.9500 | $4.8200 | $4.9090 | +1.01% |
April
+0.81%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $4.9090 | $4.9200 | $4.7300 | $4.8270 | −1.67% | |
| $4.8270 | $5.0800 | $4.7600 | $4.9740 | +3.05% | |
| $4.9740 | $4.9950 | $4.8100 | $4.9520 | −0.44% | |
| $4.9520 | $4.9700 | $4.8900 | $4.9100 | −0.85% | |
| $4.9100 | $4.9350 | $4.8700 | $4.9190 | +0.18% | |
| $4.9190 | $4.9800 | $4.8800 | $4.9500 | +0.63% | |
| $4.9500 | $4.9500 | $4.6870 | $4.6900 | −5.25% | |
| $4.6900 | $4.8000 | $4.6200 | $4.7930 | +2.20% | |
| $4.7930 | $4.8790 | $4.7320 | $4.8720 | +1.65% | |
| $4.8720 | $4.9000 | $4.7640 | $4.8370 | −0.72% | |
| $4.8370 | $4.9800 | $4.7910 | $4.9280 | +1.88% | |
| $4.9280 | $4.9460 | $4.8430 | $4.9200 | −0.16% | |
| $4.9200 | $4.9450 | $4.7300 | $4.9400 | +0.41% | |
| $4.9400 | $5.0300 | $4.9000 | $4.9600 | +0.40% | |
| $4.9600 | $4.9800 | $4.8600 | $4.9690 | +0.18% | |
| $4.9690 | $4.9790 | $4.9100 | $4.9320 | −0.74% | |
| $4.9320 | $5.0220 | $4.9250 | $4.9760 | +0.89% | |
| $4.9760 | $5.1780 | $4.9600 | $5.1180 | +2.85% | |
| $5.1180 | $5.1900 | $5.1000 | $5.1380 | +0.39% | |
| $5.1380 | $5.4800 | $5.1010 | $5.3500 | +4.13% | |
| $5.3500 | $5.4790 | $5.1100 | $5.2600 | −1.68% | |
| $5.2600 | $5.3250 | $5.1010 | $5.2040 | −1.06% | |
| $5.2040 | $5.2180 | $4.9600 | $4.9600 | −4.69% | |
| $4.9600 | $5.2000 | $4.9520 | $5.0980 | +2.78% | |
| $5.0980 | $5.1800 | $5.0360 | $5.1320 | +0.67% | |
| $5.1320 | $5.1750 | $4.9900 | $5.0980 | −0.66% | |
| $5.0980 | $5.1240 | $5.0320 | $5.1090 | +0.22% | |
| $5.1090 | $5.1090 | $4.8460 | $4.9790 | −2.54% | |
| $4.9790 | $5.0180 | $4.8800 | $4.9040 | −1.51% | |
| $4.9040 | $5.0000 | $4.8700 | $4.9490 | +0.92% |
May
+4.67%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $4.9490 | $5.0000 | $4.9160 | $5.0000 | +1.03% | |
| $5.0000 | $5.1790 | $4.9700 | $5.0740 | +1.48% | |
| $5.0740 | $5.1840 | $5.0200 | $5.1340 | +1.18% | |
| $5.1340 | $5.1500 | $5.0670 | $5.0670 | −1.31% | |
| $5.0670 | $5.1200 | $5.0290 | $5.0770 | +0.20% | |
| $5.0770 | $5.0990 | $5.0140 | $5.0500 | −0.53% | |
| $5.0500 | $5.0960 | $4.9710 | $5.0600 | +0.20% | |
| $5.0600 | $5.1000 | $4.9600 | $5.0500 | −0.20% | |
| $5.0500 | $5.0960 | $5.0000 | $5.0440 | −0.12% | |
| $5.0440 | $5.1250 | $4.8030 | $4.8500 | −3.85% | |
| $4.8500 | $5.0000 | $4.8010 | $4.9600 | +2.27% | |
| $4.9600 | $4.9990 | $4.9150 | $4.9460 | −0.28% | |
| $4.9460 | $4.9990 | $4.9200 | $4.9300 | −0.32% | |
| $4.9300 | $5.0360 | $4.9000 | $5.0060 | +1.54% | |
| $5.0060 | $5.0400 | $4.9510 | $5.0350 | +0.58% | |
| $5.0350 | $5.1350 | $5.0000 | $5.0890 | +1.07% | |
| $5.0890 | $5.1000 | $5.0510 | $5.1000 | +0.22% | |
| $5.1000 | $5.1300 | $5.0610 | $5.1180 | +0.35% | |
| $5.1180 | $5.1430 | $5.0700 | $5.0990 | −0.37% | |
| $5.0990 | $5.1500 | $5.0850 | $5.0900 | −0.18% | |
| $5.0900 | $5.1300 | $5.0620 | $5.1000 | +0.20% | |
| $5.1000 | $5.1150 | $5.0500 | $5.0990 | −0.02% | |
| $5.0990 | $5.1650 | $5.0650 | $5.1400 | +0.80% | |
| $5.1400 | $5.1490 | $5.0700 | $5.1190 | −0.41% | |
| $5.1190 | $5.1500 | $5.1020 | $5.1450 | +0.51% | |
| $5.1450 | $5.1450 | $5.1000 | $5.1030 | −0.82% | |
| $5.1030 | $5.1480 | $5.1000 | $5.1390 | +0.71% | |
| $5.1390 | $5.1600 | $5.1100 | $5.1360 | −0.06% | |
| $5.1360 | $5.1590 | $5.0150 | $5.1500 | +0.27% | |
| $5.1500 | $5.1730 | $5.1000 | $5.1350 | −0.29% | |
| $5.1350 | $5.2000 | $5.1120 | $5.1800 | +0.88% |
June
+29.15%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $5.1800 | $5.2790 | $5.1800 | $5.2750 | +1.83% | |
| $5.2750 | $5.2750 | $5.2130 | $5.2490 | −0.49% | |
| $5.2490 | $5.2540 | $5.2050 | $5.2050 | −0.84% | |
| $5.2050 | $5.2790 | $5.1800 | $5.2660 | +1.17% | |
| $5.2660 | $5.5000 | $5.2240 | $5.4400 | +3.30% | |
| $5.4400 | $5.4900 | $5.3890 | $5.4600 | +0.37% | |
| $5.4600 | $5.5940 | $5.4100 | $5.5910 | +2.40% | |
| $5.5910 | $5.6600 | $5.5600 | $5.6330 | +0.75% | |
| $5.6330 | $5.7000 | $5.4620 | $5.5600 | −1.30% | |
| $5.5600 | $5.5770 | $5.4270 | $5.4680 | −1.65% | |
| $5.4680 | $5.6000 | $5.4320 | $5.5750 | +1.96% | |
| $5.5750 | $5.7500 | $5.5000 | $5.7000 | +2.24% | |
| $5.7000 | $5.9600 | $5.6600 | $5.9290 | +4.02% | |
| $5.9290 | $5.9740 | $5.8080 | $5.9540 | +0.42% | |
| $5.9540 | $6.5870 | $5.8830 | $6.5000 | +9.17% | |
| $6.5000 | $6.5990 | $6.2610 | $6.4000 | −1.54% | |
| $6.4000 | $6.5300 | $6.1030 | $6.1640 | −3.69% | |
| $6.1640 | $6.3600 | $6.0300 | $6.3100 | +2.37% | |
| $6.3100 | $6.5330 | $6.2810 | $6.4990 | +3.00% | |
| $6.4990 | $6.7100 | $6.4500 | $6.6700 | +2.63% | |
| $6.6700 | $6.8000 | $6.5610 | $6.6800 | +0.15% | |
| $6.6800 | $6.8000 | $6.4280 | $6.5480 | −1.98% | |
| $6.5480 | $6.6510 | $6.4000 | $6.4280 | −1.83% | |
| $6.4280 | $6.4700 | $6.3500 | $6.3500 | −1.21% | |
| $6.3500 | $6.4460 | $6.2170 | $6.3050 | −0.71% | |
| $6.3050 | $6.4700 | $6.2890 | $6.4200 | +1.82% | |
| $6.4200 | $6.6500 | $6.4000 | $6.6470 | +3.54% | |
| $6.6470 | $6.6690 | $6.4900 | $6.6060 | −0.62% | |
| $6.6060 | $6.6790 | $6.5420 | $6.6500 | +0.67% | |
| $6.6500 | $6.6940 | $6.6020 | $6.6900 | +0.60% |
July
+39.76%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $6.6900 | $6.6940 | $6.5350 | $6.6290 | −0.91% | |
| $6.6290 | $6.7650 | $6.5780 | $6.7600 | +1.98% | |
| $6.7600 | $6.7600 | $6.4000 | $6.4500 | −4.59% | |
| $6.4500 | $6.5500 | $6.4500 | $6.5100 | +0.93% | |
| $6.5100 | $6.7700 | $6.4810 | $6.6700 | +2.46% | |
| $6.6700 | $6.7200 | $6.5500 | $6.6480 | −0.33% | |
| $6.6480 | $6.8700 | $6.6300 | $6.7620 | +1.71% | |
| $6.7620 | $6.8600 | $6.7230 | $6.7990 | +0.55% | |
| $6.7990 | $7.1000 | $6.7430 | $7.0210 | +3.27% | |
| $7.0210 | $7.2500 | $6.9600 | $7.2000 | +2.55% | |
| $7.2000 | $7.2570 | $7.0180 | $7.1500 | −0.69% | |
| $7.1500 | $7.9000 | $7.1000 | $7.7640 | +8.59% | |
| $7.7640 | $7.8160 | $7.4200 | $7.6650 | −1.28% | |
| $7.6650 | $7.6650 | $7.5160 | $7.5420 | −1.60% | |
| $7.5420 | $7.7000 | $7.4500 | $7.6210 | +1.05% | |
| $7.6210 | $8.6500 | $7.6180 | $8.5000 | +11.53% | |
| $8.5000 | $9.4900 | $7.3220 | $8.8000 | +3.53% | |
| $8.8000 | $9.3990 | $8.5000 | $9.1100 | +3.52% | |
| $9.1100 | $9.2340 | $8.8180 | $8.8700 | −2.63% | |
| $8.8700 | $8.8700 | $7.6000 | $8.5200 | −3.95% | |
| $8.5200 | $9.7000 | $7.9600 | $8.8460 | +3.83% | |
| $8.8460 | $8.9700 | $8.2710 | $8.4100 | −4.93% | |
| $8.4100 | $9.2000 | $7.7500 | $8.4460 | +0.43% | |
| $8.4460 | $8.8500 | $8.3400 | $8.6000 | +1.82% | |
| $8.6000 | $8.9000 | $8.3690 | $8.8000 | +2.33% | |
| $8.8000 | $8.9010 | $8.6000 | $8.9000 | +1.14% | |
| $8.9000 | $8.9500 | $8.8140 | $8.9000 | +0.00% | |
| $8.9000 | $8.9300 | $8.7100 | $8.8880 | −0.13% | |
| $8.8880 | $8.8880 | $8.7000 | $8.7100 | −2.00% | |
| $8.7100 | $9.1500 | $8.7000 | $9.0980 | +4.45% | |
| $9.0980 | $9.4400 | $9.0790 | $9.3500 | +2.77% |
August
+8.66%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $9.3500 | $9.6500 | $9.1110 | $9.5500 | +2.14% | |
| $9.5500 | $11.00 | $9.4120 | $10.53 | +10.26% | |
| $10.53 | $11.12 | $10.30 | $10.97 | +4.18% | |
| $10.97 | $11.30 | $10.53 | $10.98 | +0.09% | |
| $10.98 | $11.29 | $10.11 | $10.87 | −1.00% | |
| $10.87 | $11.19 | $10.64 | $10.86 | −0.09% | |
| $10.86 | $11.10 | $10.65 | $11.10 | +2.21% | |
| $11.10 | $11.15 | $10.85 | $11.06 | −0.36% | |
| $11.06 | $12.00 | $10.80 | $11.06 | +0.00% | |
| $11.06 | $11.60 | $11.01 | $11.39 | +2.98% | |
| $11.39 | $11.60 | $11.39 | $11.51 | +1.05% | |
| $11.51 | $11.77 | $11.45 | $11.62 | +0.96% | |
| $11.62 | $12.05 | $11.49 | $12.04 | +3.61% | |
| $12.04 | $12.34 | $11.89 | $12.19 | +1.25% | |
| $12.19 | $13.25 | $12.16 | $13.25 | +8.70% | |
| $13.25 | $13.84 | $12.50 | $13.50 | +1.89% | |
| $13.49 | $16.41 | $11.50 | $12.50 | −7.41% | |
| $11.58 | $12.90 | $11.02 | $11.61 | −7.12% | |
| $11.61 | $11.62 | $7.5800 | $8.0000 | −31.09% | |
| $8.0000 | $10.50 | $7.8100 | $10.10 | +26.25% | |
| $10.10 | $10.30 | $9.6990 | $9.9150 | −1.83% | |
| $9.9150 | $10.10 | $9.5710 | $9.8070 | −1.09% | |
| $9.8070 | $10.25 | $9.7050 | $10.10 | +2.99% | |
| $10.10 | $10.62 | $9.8520 | $10.60 | +4.95% | |
| $10.60 | $10.63 | $10.20 | $10.62 | +0.19% | |
| $10.62 | $10.62 | $10.45 | $10.61 | −0.09% | |
| $10.61 | $12.15 | $10.54 | $10.95 | +3.20% | |
| $10.95 | $11.21 | $10.50 | $10.94 | −0.09% | |
| $10.94 | $11.13 | $10.55 | $10.92 | −0.18% | |
| $10.92 | $10.93 | $10.60 | $10.78 | −1.28% | |
| $10.78 | $10.83 | $9.6600 | $10.16 | −5.75% |
September
+22.05%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $10.16 | $10.30 | $9.7760 | $9.9650 | −1.92% | |
| $9.9650 | $10.36 | $9.7190 | $10.20 | +2.36% | |
| $10.20 | $10.59 | $10.09 | $10.53 | +3.24% | |
| $10.53 | $10.53 | $10.15 | $10.38 | −1.42% | |
| $10.38 | $11.17 | $10.26 | $11.00 | +5.97% | |
| $11.00 | $11.29 | $10.64 | $11.18 | +1.64% | |
| $11.18 | $11.21 | $10.95 | $11.00 | −1.61% | |
| $11.00 | $11.14 | $10.77 | $11.04 | +0.36% | |
| $11.04 | $11.14 | $10.92 | $11.02 | −0.18% | |
| $11.02 | $11.19 | $10.87 | $11.17 | +1.36% | |
| $11.17 | $11.35 | $10.88 | $11.33 | +1.43% | |
| $11.33 | $11.39 | $10.78 | $11.36 | +0.26% | |
| $11.36 | $11.40 | $11.22 | $11.40 | +0.35% | |
| $11.40 | $11.80 | $11.32 | $11.74 | +2.98% | |
| $11.74 | $11.79 | $11.60 | $11.75 | +0.09% | |
| $11.75 | $11.99 | $11.72 | $11.87 | +1.02% | |
| $11.87 | $11.96 | $11.77 | $11.89 | +0.17% | |
| $11.89 | $12.35 | $11.84 | $12.25 | +3.03% | |
| $12.25 | $12.69 | $12.15 | $12.57 | +2.61% | |
| $12.57 | $12.66 | $12.25 | $12.30 | −2.15% | |
| $12.30 | $12.50 | $12.01 | $12.37 | +0.57% | |
| $12.37 | $12.40 | $12.14 | $12.24 | −1.05% | |
| $12.24 | $12.27 | $11.63 | $12.19 | −0.41% | |
| $12.19 | $12.30 | $11.95 | $12.10 | −0.74% | |
| $12.10 | $12.23 | $12.01 | $12.20 | +0.83% | |
| $12.20 | $12.46 | $12.02 | $12.27 | +0.57% | |
| $12.27 | $12.40 | $12.21 | $12.31 | +0.33% | |
| $12.31 | $12.45 | $12.12 | $12.39 | +0.65% | |
| $12.39 | $12.49 | $12.21 | $12.36 | −0.24% | |
| $12.36 | $12.45 | $12.30 | $12.40 | +0.32% |
October
−9.68%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $12.40 | $12.48 | $12.32 | $12.40 | +0.00% | |
| $12.40 | $12.88 | $12.34 | $12.84 | +3.55% | |
| $12.84 | $12.99 | $12.68 | $12.89 | +0.39% | |
| $12.89 | $13.09 | $12.60 | $12.85 | −0.31% | |
| $12.85 | $12.97 | $12.51 | $12.70 | −1.17% | |
| $12.70 | $12.86 | $12.35 | $12.51 | −1.50% | |
| $12.51 | $12.62 | $11.70 | $11.80 | −5.68% | |
| $11.80 | $11.95 | $10.62 | $11.78 | −0.17% | |
| $11.78 | $12.35 | $11.57 | $11.90 | +1.02% | |
| $11.90 | $12.19 | $11.77 | $12.12 | +1.85% | |
| $12.12 | $12.15 | $11.86 | $12.03 | −0.74% | |
| $12.03 | $12.15 | $11.92 | $12.00 | −0.25% | |
| $12.00 | $12.11 | $11.85 | $11.86 | −1.17% | |
| $11.86 | $12.03 | $11.50 | $11.74 | −1.01% | |
| $11.74 | $11.99 | $11.43 | $11.84 | +0.85% | |
| $11.84 | $11.99 | $11.50 | $11.85 | +0.08% | |
| $11.85 | $11.96 | $11.70 | $11.84 | −0.08% | |
| $11.84 | $11.96 | $11.75 | $11.94 | +0.84% | |
| $11.94 | $11.97 | $11.62 | $11.74 | −1.68% | |
| $11.74 | $11.85 | $11.56 | $11.74 | +0.00% | |
| $11.74 | $11.77 | $11.61 | $11.63 | −0.94% | |
| $11.63 | $11.81 | $11.47 | $11.71 | +0.69% | |
| $11.71 | $12.00 | $11.41 | $11.68 | −0.26% | |
| $11.68 | $11.79 | $11.59 | $11.65 | −0.26% | |
| $11.65 | $11.70 | $10.52 | $10.86 | −6.78% | |
| $10.86 | $10.95 | $9.7400 | $10.19 | −6.17% | |
| $10.19 | $10.84 | $9.8220 | $10.26 | +0.69% | |
| $10.26 | $10.95 | $10.25 | $10.70 | +4.29% | |
| $10.70 | $10.94 | $10.32 | $10.60 | −0.93% | |
| $10.60 | $10.89 | $10.58 | $10.89 | +2.74% | |
| $10.89 | $11.21 | $10.71 | $11.20 | +2.85% |
November
+12.23%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $11.20 | $11.28 | $10.40 | $10.57 | −5.62% | |
| $10.57 | $10.80 | $10.33 | $10.47 | −0.95% | |
| $10.47 | $10.65 | $10.40 | $10.64 | +1.62% | |
| $10.64 | $10.90 | $10.51 | $10.80 | +1.50% | |
| $10.80 | $10.88 | $10.61 | $10.75 | −0.46% | |
| $10.75 | $10.90 | $10.67 | $10.90 | +1.40% | |
| $10.90 | $11.22 | $10.80 | $10.92 | +0.18% | |
| $10.92 | $11.07 | $10.75 | $10.93 | +0.09% | |
| $10.93 | $10.98 | $10.79 | $10.82 | −1.01% | |
| $10.82 | $10.96 | $10.75 | $10.89 | +0.65% | |
| $10.89 | $10.94 | $10.70 | $10.87 | −0.18% | |
| $10.87 | $11.18 | $10.77 | $11.01 | +1.29% | |
| $11.01 | $11.13 | $10.92 | $10.95 | −0.54% | |
| $10.95 | $11.05 | $10.82 | $10.95 | +0.00% | |
| $10.95 | $11.30 | $10.86 | $11.20 | +2.28% | |
| $11.20 | $11.80 | $11.17 | $11.75 | +4.91% | |
| $11.75 | $11.80 | $11.52 | $11.79 | +0.34% | |
| $11.79 | $11.83 | $11.62 | $11.66 | −1.10% | |
| $11.66 | $11.84 | $11.60 | $11.80 | +1.20% | |
| $11.80 | $11.80 | $11.57 | $11.73 | −0.59% | |
| $11.73 | $11.78 | $11.64 | $11.77 | +0.34% | |
| $11.77 | $12.43 | $11.67 | $12.42 | +5.52% | |
| $12.42 | $12.42 | $12.13 | $12.35 | −0.56% | |
| $12.35 | $12.48 | $12.25 | $12.41 | +0.49% | |
| $12.41 | $12.60 | $12.31 | $12.48 | +0.56% | |
| $12.48 | $12.65 | $11.89 | $12.25 | −1.84% | |
| $12.25 | $12.34 | $11.90 | $12.20 | −0.41% | |
| $12.20 | $12.41 | $12.10 | $12.35 | +1.23% | |
| $12.35 | $12.60 | $12.15 | $12.45 | +0.81% | |
| $12.45 | $12.65 | $12.42 | $12.57 | +0.96% |
December
+7.48%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $12.57 | $12.69 | $12.46 | $12.56 | −0.08% | |
| $12.56 | $12.68 | $12.43 | $12.50 | −0.48% | |
| $12.50 | $12.68 | $12.48 | $12.68 | +1.44% | |
| $12.50 | $13.01 | $12.42 | $12.59 | −0.71% | |
| $13.41 | $13.42 | $13.15 | $13.38 | +6.27% | |
| $13.38 | $13.69 | $12.90 | $13.30 | −0.60% | |
| $13.30 | $13.55 | $12.98 | $13.50 | +1.50% | |
| $13.50 | $13.55 | $13.35 | $13.42 | −0.59% | |
| $13.42 | $13.53 | $13.02 | $13.39 | −0.22% | |
| $13.39 | $13.55 | $13.27 | $13.43 | +0.30% | |
| $13.43 | $13.67 | $13.30 | $13.56 | +0.97% | |
| $13.56 | $13.80 | $13.30 | $13.70 | +1.03% | |
| $13.70 | $13.80 | $13.47 | $13.70 | +0.00% | |
| $13.70 | $13.90 | $13.00 | $13.60 | −0.73% | |
| $13.60 | $13.64 | $13.44 | $13.49 | −0.81% | |
| $13.49 | $13.67 | $13.13 | $13.30 | −1.41% | |
| $13.30 | $13.49 | $12.75 | $13.25 | −0.38% | |
| $13.25 | $13.40 | $13.11 | $13.30 | +0.38% | |
| $13.30 | $13.60 | $13.20 | $13.60 | +2.26% | |
| $13.60 | $13.72 | $13.33 | $13.56 | −0.29% | |
| $13.56 | $13.60 | $13.42 | $13.50 | −0.44% | |
| $13.50 | $13.59 | $13.32 | $13.37 | −0.96% | |
| $13.37 | $13.47 | $13.01 | $13.31 | −0.45% | |
| $13.31 | $13.45 | $13.21 | $13.38 | +0.53% | |
| $13.38 | $13.43 | $13.14 | $13.35 | −0.22% | |
| $13.35 | $13.47 | $13.20 | $13.47 | +0.90% | |
| $13.47 | $13.47 | $13.25 | $13.42 | −0.37% | |
| $13.42 | $13.65 | $13.34 | $13.50 | +0.60% | |
| $13.50 | $13.67 | $13.27 | $13.40 | −0.74% | |
| $13.40 | $13.59 | $13.35 | $13.45 | +0.37% | |
| $13.45 | $13.56 | $13.37 | $13.51 | +0.45% |
Understanding
Bitcoin Returns in 2012
Where it stands today
Bitcoin rose 194.98% in 2012, from $4.5800 at the year's open to $13.51 at its last recorded close as of .
What the 2012 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo daily price record. Through 31 Dec 2012. Reading for .