BITCOIN RETURNS IN 2020
How did Bitcoin perform in 2020?
See the year, then look closer at any month.
- Opened
- $7,180.36
- Highest price
- $29,304.50
- Lowest price
- $3,820.95
- Closed
- $28,956.86
- Year return
- +303.28%
Bitcoin closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2020.
Open a month for its daily prices.
January
+30.13%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $7,180.36 | $7,246.57 | $7,162.58 | $7,189.19 | +0.07% | |
| $7,187.20 | $7,197.59 | $6,913.87 | $6,958.14 | −3.21% | |
| $6,955.60 | $7,403.56 | $6,862.69 | $7,341.94 | +5.52% | |
| $7,339.73 | $7,400.25 | $7,267.77 | $7,351.37 | +0.13% | |
| $7,354.55 | $7,494.85 | $7,315.11 | $7,357.25 | +0.08% | |
| $7,356.15 | $7,800.85 | $7,344.97 | $7,760.77 | +5.48% | |
| $7,761.82 | $8,211.84 | $7,723.36 | $8,153.21 | +5.06% | |
| $8,150.00 | $8,460.24 | $7,871.05 | $8,050.11 | −1.26% | |
| $8,051.83 | $8,052.22 | $7,747.24 | $7,815.77 | −2.91% | |
| $7,815.76 | $8,199.39 | $7,671.50 | $8,197.56 | +4.88% | |
| $8,198.48 | $8,286.42 | $8,000.51 | $8,020.01 | −2.17% | |
| $8,018.74 | $8,193.50 | $7,960.75 | $8,182.90 | +2.03% | |
| $8,182.89 | $8,195.95 | $8,048.92 | $8,106.71 | −0.93% | |
| $8,107.05 | $8,887.40 | $8,105.12 | $8,812.92 | +8.71% | |
| $8,812.90 | $8,909.50 | $8,559.50 | $8,814.19 | +0.01% | |
| $8,814.91 | $8,854.68 | $8,583.00 | $8,717.39 | −1.10% | |
| $8,717.77 | $9,028.44 | $8,669.06 | $8,905.56 | +2.16% | |
| $8,905.56 | $8,989.44 | $8,803.24 | $8,912.01 | +0.07% | |
| $8,911.83 | $9,196.70 | $8,465.50 | $8,699.62 | −2.38% | |
| $8,700.35 | $8,742.17 | $8,514.61 | $8,635.62 | −0.74% | |
| $8,636.01 | $8,781.23 | $8,484.00 | $8,728.22 | +1.07% | |
| $8,731.04 | $8,805.24 | $8,578.84 | $8,671.37 | −0.65% | |
| $8,672.20 | $8,678.28 | $8,293.20 | $8,394.87 | −3.19% | |
| $8,394.87 | $8,527.61 | $8,222.86 | $8,433.13 | +0.46% | |
| $8,437.41 | $8,443.28 | $8,253.82 | $8,334.70 | −1.17% | |
| $8,333.41 | $8,608.65 | $8,286.17 | $8,604.70 | +3.24% | |
| $8,607.20 | $9,001.35 | $8,551.58 | $8,901.77 | +3.45% | |
| $8,901.76 | $9,407.67 | $8,878.44 | $9,384.36 | +5.42% | |
| $9,380.96 | $9,443.83 | $9,220.38 | $9,295.36 | −0.95% | |
| $9,294.74 | $9,575.39 | $9,185.56 | $9,507.69 | +2.28% | |
| $9,511.18 | $9,528.68 | $9,202.97 | $9,343.49 | −1.73% |
February
−8.78%29 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $9,345.49 | $9,463.78 | $9,283.01 | $9,382.40 | +0.42% | |
| $9,382.30 | $9,475.66 | $9,137.50 | $9,330.45 | −0.55% | |
| $9,328.30 | $9,616.90 | $9,227.00 | $9,290.17 | −0.43% | |
| $9,286.18 | $9,350.00 | $9,085.53 | $9,180.27 | −1.18% | |
| $9,182.35 | $9,757.08 | $9,163.61 | $9,614.16 | +4.73% | |
| $9,613.66 | $9,861.07 | $9,523.64 | $9,767.51 | +1.59% | |
| $9,767.51 | $9,885.00 | $9,722.00 | $9,810.89 | +0.44% | |
| $9,810.90 | $9,944.49 | $9,662.85 | $9,898.53 | +0.89% | |
| $9,900.34 | $10,172.27 | $9,882.90 | $10,161.18 | +2.65% | |
| $10,161.23 | $10,193.50 | $9,743.00 | $9,850.90 | −3.05% | |
| $9,851.76 | $10,353.75 | $9,706.47 | $10,246.03 | +4.01% | |
| $10,246.61 | $10,467.88 | $10,235.23 | $10,338.79 | +0.91% | |
| $10,338.79 | $10,501.25 | $10,081.55 | $10,229.82 | −1.05% | |
| $10,229.55 | $10,388.61 | $10,106.45 | $10,354.20 | +1.22% | |
| $10,354.20 | $10,387.50 | $9,775.50 | $9,905.36 | −4.33% | |
| $9,907.81 | $10,049.17 | $9,625.12 | $9,917.49 | +0.12% | |
| $9,918.56 | $9,967.14 | $9,461.00 | $9,703.00 | −2.16% | |
| $9,706.10 | $10,270.65 | $9,595.15 | $10,175.99 | +4.87% | |
| $10,177.47 | $10,282.50 | $9,306.00 | $9,595.16 | −5.71% | |
| $9,593.69 | $9,698.55 | $9,398.46 | $9,604.08 | +0.09% | |
| $9,604.08 | $9,762.59 | $9,561.30 | $9,687.68 | +0.87% | |
| $9,687.68 | $9,715.78 | $9,564.76 | $9,659.50 | −0.29% | |
| $9,657.47 | $10,008.84 | $9,656.24 | $9,950.71 | +3.01% | |
| $9,950.70 | $10,008.83 | $9,474.15 | $9,657.52 | −2.95% | |
| $9,659.50 | $9,678.28 | $9,238.61 | $9,310.60 | −3.59% | |
| $9,310.55 | $9,376.40 | $8,618.89 | $8,782.31 | −5.67% | |
| $8,782.19 | $8,973.84 | $8,523.05 | $8,819.50 | +0.42% | |
| $8,819.55 | $8,900.15 | $8,434.75 | $8,698.38 | −1.37% | |
| $8,699.71 | $8,795.50 | $8,524.13 | $8,525.29 | −1.99% |
March
−24.73%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $8,524.21 | $8,751.42 | $8,410.50 | $8,530.13 | +0.06% | |
| $8,526.30 | $8,969.60 | $8,492.67 | $8,915.12 | +4.51% | |
| $8,914.92 | $8,920.73 | $8,650.90 | $8,758.52 | −1.76% | |
| $8,758.52 | $8,847.80 | $8,664.28 | $8,752.08 | −0.07% | |
| $8,754.39 | $9,164.21 | $8,754.35 | $9,060.67 | +3.53% | |
| $9,056.82 | $9,176.04 | $8,989.01 | $9,143.45 | +0.91% | |
| $9,143.60 | $9,201.64 | $8,846.74 | $8,890.72 | −2.76% | |
| $8,894.31 | $8,894.31 | $8,000.00 | $8,034.70 | −9.63% | |
| $8,035.75 | $8,183.17 | $7,634.01 | $7,932.41 | −1.27% | |
| $7,932.38 | $8,153.63 | $7,733.78 | $7,894.62 | −0.48% | |
| $7,894.63 | $7,984.79 | $7,591.00 | $7,934.55 | +0.51% | |
| $7,936.32 | $7,967.81 | $4,527.00 | $4,820.84 | −39.24% | |
| $4,820.84 | $5,974.68 | $3,820.95 | $5,600.67 | +16.18% | |
| $5,612.43 | $5,652.21 | $5,053.07 | $5,170.72 | −7.68% | |
| $5,169.93 | $5,957.89 | $5,092.72 | $5,353.33 | +3.53% | |
| $5,356.69 | $5,359.23 | $4,439.01 | $5,031.20 | −6.02% | |
| $5,034.41 | $5,548.67 | $4,929.65 | $5,319.55 | +5.73% | |
| $5,322.46 | $5,444.67 | $5,007.24 | $5,400.16 | +1.52% | |
| $5,403.20 | $6,416.99 | $5,257.15 | $6,172.14 | +14.30% | |
| $6,173.41 | $6,950.00 | $5,663.50 | $6,207.23 | +0.57% | |
| $6,206.73 | $6,459.45 | $5,861.51 | $6,188.44 | −0.30% | |
| $6,193.92 | $6,413.44 | $5,736.01 | $5,816.65 | −6.01% | |
| $5,816.31 | $6,614.90 | $5,687.17 | $6,478.97 | +11.39% | |
| $6,479.42 | $6,852.05 | $6,386.71 | $6,756.32 | +4.28% | |
| $6,755.85 | $6,972.86 | $6,453.59 | $6,685.03 | −1.06% | |
| $6,685.51 | $6,787.50 | $6,519.57 | $6,747.77 | +0.94% | |
| $6,748.64 | $6,859.04 | $6,260.50 | $6,366.53 | −5.65% | |
| $6,366.53 | $6,366.68 | $6,027.00 | $6,244.24 | −1.92% | |
| $6,244.28 | $6,273.52 | $5,869.73 | $5,879.26 | −5.85% | |
| $5,879.69 | $6,615.00 | $5,856.88 | $6,400.39 | +8.86% | |
| $6,400.43 | $6,524.01 | $6,331.46 | $6,415.79 | +0.24% |
April
+34.34%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $6,418.08 | $6,705.11 | $6,150.06 | $6,647.79 | +3.62% | |
| $6,654.81 | $7,248.20 | $6,562.66 | $6,798.15 | +2.26% | |
| $6,794.08 | $7,047.98 | $6,604.08 | $6,738.05 | −0.88% | |
| $6,735.58 | $7,004.85 | $6,652.78 | $6,865.88 | +1.90% | |
| $6,866.09 | $6,905.96 | $6,678.02 | $6,773.99 | −1.34% | |
| $6,775.71 | $7,364.26 | $6,769.14 | $7,335.73 | +8.29% | |
| $7,332.88 | $7,462.85 | $7,076.00 | $7,198.67 | −1.87% | |
| $7,198.71 | $7,426.13 | $7,151.00 | $7,364.32 | +2.30% | |
| $7,365.32 | $7,374.35 | $7,109.04 | $7,288.39 | −1.03% | |
| $7,288.39 | $7,300.83 | $6,746.50 | $6,865.81 | −5.80% | |
| $6,862.92 | $6,950.35 | $6,766.62 | $6,880.79 | +0.22% | |
| $6,880.58 | $7,190.00 | $6,783.72 | $6,906.52 | +0.37% | |
| $6,906.51 | $6,906.52 | $6,565.00 | $6,849.66 | −0.82% | |
| $6,849.31 | $6,984.50 | $6,762.48 | $6,873.04 | +0.34% | |
| $6,868.73 | $6,936.50 | $6,605.45 | $6,621.62 | −3.66% | |
| $6,621.43 | $7,204.89 | $6,470.47 | $7,106.81 | +7.33% | |
| $7,108.38 | $7,152.39 | $6,992.45 | $7,027.63 | −1.11% | |
| $7,027.19 | $7,300.58 | $7,017.27 | $7,255.78 | +3.25% | |
| $7,255.92 | $7,270.58 | $7,056.58 | $7,123.57 | −1.82% | |
| $7,122.84 | $7,220.00 | $6,751.05 | $6,833.30 | −4.07% | |
| $6,830.99 | $6,945.49 | $6,768.24 | $6,847.53 | +0.21% | |
| $6,845.98 | $7,161.88 | $6,818.80 | $7,131.67 | +4.15% | |
| $7,131.66 | $7,753.35 | $7,028.54 | $7,484.14 | +4.94% | |
| $7,488.05 | $7,612.58 | $7,390.79 | $7,505.27 | +0.28% | |
| $7,510.00 | $7,712.50 | $7,434.30 | $7,544.03 | +0.52% | |
| $7,543.86 | $7,708.00 | $7,485.30 | $7,698.67 | +2.05% | |
| $7,700.90 | $7,803.00 | $7,629.65 | $7,780.86 | +1.07% | |
| $7,782.59 | $7,787.37 | $7,659.56 | $7,747.36 | −0.43% | |
| $7,748.49 | $8,962.40 | $7,713.60 | $8,784.81 | +13.39% | |
| $8,784.55 | $9,469.33 | $8,404.00 | $8,622.24 | −1.85% |
May
+9.57%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $8,622.34 | $9,067.09 | $8,616.34 | $8,828.31 | +2.39% | |
| $8,828.06 | $9,016.10 | $8,756.50 | $8,977.95 | +1.69% | |
| $8,977.63 | $9,201.76 | $8,721.89 | $8,902.83 | −0.84% | |
| $8,901.58 | $8,961.70 | $8,526.16 | $8,877.42 | −0.29% | |
| $8,879.87 | $9,119.29 | $8,763.40 | $9,025.31 | +1.67% | |
| $9,025.07 | $9,406.48 | $8,917.12 | $9,149.66 | +1.38% | |
| $9,150.35 | $10,075.50 | $9,028.50 | $9,993.20 | +9.22% | |
| $9,993.34 | $10,042.17 | $9,720.15 | $9,800.68 | −1.93% | |
| $9,804.53 | $9,914.13 | $9,520.50 | $9,539.55 | −2.66% | |
| $9,538.16 | $9,566.80 | $8,107.85 | $8,726.33 | −8.52% | |
| $8,726.32 | $9,175.33 | $8,192.50 | $8,566.75 | −1.83% | |
| $8,567.22 | $8,980.58 | $8,531.82 | $8,816.11 | +2.91% | |
| $8,813.99 | $9,408.23 | $8,798.48 | $9,312.44 | +5.63% | |
| $9,315.10 | $9,944.47 | $9,256.73 | $9,793.25 | +5.16% | |
| $9,794.17 | $9,847.31 | $9,121.50 | $9,313.55 | −4.90% | |
| $9,313.55 | $9,589.20 | $9,218.04 | $9,382.22 | +0.74% | |
| $9,380.36 | $9,891.44 | $9,324.46 | $9,677.82 | +3.15% | |
| $9,678.28 | $9,956.13 | $9,453.85 | $9,731.23 | +0.55% | |
| $9,731.97 | $9,899.00 | $9,467.11 | $9,779.88 | +0.50% | |
| $9,776.15 | $9,841.05 | $9,303.77 | $9,511.27 | −2.75% | |
| $9,510.25 | $9,574.85 | $8,807.35 | $9,065.39 | −4.69% | |
| $9,064.88 | $9,269.17 | $8,929.16 | $9,170.65 | +1.16% | |
| $9,170.65 | $9,310.84 | $9,082.92 | $9,180.46 | +0.11% | |
| $9,180.05 | $9,302.77 | $8,686.40 | $8,718.39 | −5.03% | |
| $8,716.92 | $8,978.33 | $8,632.82 | $8,899.83 | +2.08% | |
| $8,900.18 | $9,014.70 | $8,695.82 | $8,841.05 | −0.66% | |
| $8,839.60 | $9,229.00 | $8,811.60 | $9,206.30 | +4.13% | |
| $9,206.30 | $9,625.01 | $9,111.00 | $9,576.64 | +4.02% | |
| $9,577.94 | $9,607.14 | $9,330.00 | $9,424.32 | −1.59% | |
| $9,425.85 | $9,754.29 | $9,328.83 | $9,699.72 | +2.92% | |
| $9,699.71 | $9,703.10 | $9,377.69 | $9,447.42 | −2.60% |
June
−3.29%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $9,447.05 | $10,404.00 | $9,418.81 | $10,202.21 | +7.99% | |
| $10,203.18 | $10,233.30 | $9,268.00 | $9,520.25 | −6.68% | |
| $9,519.78 | $9,692.50 | $9,383.11 | $9,667.16 | +1.54% | |
| $9,667.16 | $9,884.82 | $9,450.00 | $9,788.55 | +1.26% | |
| $9,789.57 | $9,855.00 | $9,589.09 | $9,620.10 | −1.72% | |
| $9,618.14 | $9,735.07 | $9,528.54 | $9,669.03 | +0.51% | |
| $9,668.99 | $9,816.95 | $9,371.23 | $9,748.52 | +0.82% | |
| $9,748.56 | $9,806.84 | $9,635.15 | $9,781.76 | +0.34% | |
| $9,781.76 | $9,881.50 | $9,567.07 | $9,774.64 | −0.07% | |
| $9,776.07 | $10,005.20 | $9,677.10 | $9,889.52 | +1.18% | |
| $9,889.77 | $9,974.18 | $9,067.56 | $9,274.28 | −6.22% | |
| $9,273.52 | $9,556.06 | $9,231.26 | $9,464.65 | +2.05% | |
| $9,465.44 | $9,494.77 | $9,348.45 | $9,473.73 | +0.10% | |
| $9,474.40 | $9,480.75 | $9,242.50 | $9,336.05 | −1.45% | |
| $9,336.05 | $9,497.95 | $8,905.20 | $9,429.28 | +1.00% | |
| $9,429.31 | $9,592.12 | $9,374.00 | $9,525.92 | +1.02% | |
| $9,526.61 | $9,565.50 | $9,230.66 | $9,461.85 | −0.67% | |
| $9,461.66 | $9,484.33 | $9,272.94 | $9,381.23 | −0.85% | |
| $9,381.23 | $9,434.00 | $9,227.08 | $9,307.28 | −0.79% | |
| $9,305.33 | $9,395.50 | $9,165.98 | $9,357.07 | +0.54% | |
| $9,357.42 | $9,420.63 | $9,277.27 | $9,290.42 | −0.71% | |
| $9,291.29 | $9,789.05 | $9,271.79 | $9,684.85 | +4.25% | |
| $9,686.98 | $9,722.27 | $9,574.63 | $9,623.68 | −0.63% | |
| $9,623.73 | $9,668.18 | $9,200.05 | $9,291.28 | −3.45% | |
| $9,291.55 | $9,340.05 | $8,998.20 | $9,246.16 | −0.49% | |
| $9,245.94 | $9,294.87 | $9,036.54 | $9,160.08 | −0.93% | |
| $9,160.02 | $9,192.00 | $8,824.32 | $9,010.65 | −1.63% | |
| $9,010.17 | $9,190.50 | $8,935.43 | $9,116.88 | +1.18% | |
| $9,116.73 | $9,237.38 | $9,019.80 | $9,188.84 | +0.79% | |
| $9,188.80 | $9,203.18 | $9,061.85 | $9,136.35 | −0.57% |
July
+24.16%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $9,136.70 | $9,294.60 | $9,088.90 | $9,232.69 | +1.05% | |
| $9,231.48 | $9,263.95 | $8,939.50 | $9,089.12 | −1.56% | |
| $9,089.11 | $9,125.61 | $9,037.11 | $9,061.89 | −0.30% | |
| $9,058.76 | $9,192.92 | $9,042.37 | $9,136.99 | +0.83% | |
| $9,136.76 | $9,145.12 | $8,905.42 | $9,073.95 | −0.69% | |
| $9,073.94 | $9,375.80 | $9,059.85 | $9,344.50 | +2.98% | |
| $9,344.01 | $9,379.38 | $9,202.39 | $9,256.63 | −0.94% | |
| $9,256.66 | $9,472.50 | $9,230.00 | $9,435.68 | +1.93% | |
| $9,435.68 | $9,443.71 | $9,158.36 | $9,234.05 | −2.14% | |
| $9,234.01 | $9,318.20 | $9,121.50 | $9,288.37 | +0.59% | |
| $9,289.80 | $9,301.16 | $9,179.50 | $9,234.70 | −0.58% | |
| $9,234.19 | $9,346.82 | $9,158.25 | $9,303.06 | +0.74% | |
| $9,303.35 | $9,342.81 | $9,197.21 | $9,239.46 | −0.68% | |
| $9,239.46 | $9,279.77 | $9,105.50 | $9,254.53 | +0.16% | |
| $9,256.09 | $9,275.24 | $9,157.01 | $9,193.88 | −0.66% | |
| $9,194.30 | $9,221.05 | $9,036.81 | $9,133.30 | −0.66% | |
| $9,133.86 | $9,184.64 | $9,081.67 | $9,154.81 | +0.24% | |
| $9,154.30 | $9,212.32 | $9,122.69 | $9,173.07 | +0.20% | |
| $9,173.00 | $9,237.82 | $9,103.36 | $9,210.49 | +0.41% | |
| $9,211.07 | $9,222.52 | $9,131.00 | $9,160.92 | −0.54% | |
| $9,160.92 | $9,438.00 | $9,152.52 | $9,390.63 | +2.51% | |
| $9,392.07 | $9,555.89 | $9,276.00 | $9,527.24 | +1.45% | |
| $9,527.30 | $9,676.00 | $9,445.87 | $9,608.47 | +0.85% | |
| $9,608.47 | $9,641.28 | $9,470.18 | $9,542.86 | −0.68% | |
| $9,543.72 | $9,740.33 | $9,528.75 | $9,706.24 | +1.71% | |
| $9,706.65 | $10,156.60 | $9,653.50 | $9,936.27 | +2.37% | |
| $9,936.27 | $11,405.99 | $9,927.54 | $11,038.75 | +11.10% | |
| $11,039.73 | $11,250.62 | $10,571.80 | $10,921.12 | −1.07% | |
| $10,920.01 | $11,346.41 | $10,839.04 | $11,105.61 | +1.69% | |
| $11,103.06 | $11,179.33 | $10,830.35 | $11,105.87 | +0.00% | |
| $11,105.32 | $11,450.98 | $10,968.15 | $11,344.11 | +2.15% |
August
+2.73%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $11,344.11 | $11,872.18 | $11,224.00 | $11,806.99 | +4.08% | |
| $11,806.06 | $12,111.73 | $10,532.33 | $11,071.08 | −6.23% | |
| $11,071.38 | $11,476.50 | $10,924.33 | $11,226.77 | +1.41% | |
| $11,226.78 | $11,416.05 | $11,003.48 | $11,192.20 | −0.31% | |
| $11,192.74 | $11,788.40 | $11,092.10 | $11,750.08 | +4.98% | |
| $11,750.83 | $11,906.75 | $11,569.04 | $11,766.49 | +0.14% | |
| $11,766.58 | $11,915.00 | $11,322.05 | $11,597.54 | −1.44% | |
| $11,598.06 | $11,813.93 | $11,521.20 | $11,768.64 | +1.48% | |
| $11,765.07 | $11,802.70 | $11,526.46 | $11,682.36 | −0.73% | |
| $11,683.15 | $12,073.68 | $11,460.01 | $11,894.02 | +1.81% | |
| $11,894.64 | $11,939.25 | $11,122.50 | $11,390.74 | −4.23% | |
| $11,389.14 | $11,621.50 | $11,149.27 | $11,565.23 | +1.53% | |
| $11,565.82 | $11,797.53 | $11,272.53 | $11,786.63 | +1.91% | |
| $11,787.86 | $11,856.00 | $11,643.07 | $11,769.77 | −0.14% | |
| $11,766.26 | $11,983.47 | $11,680.80 | $11,852.95 | +0.71% | |
| $11,856.05 | $11,936.33 | $11,685.99 | $11,912.51 | +0.50% | |
| $11,913.91 | $12,470.50 | $11,770.61 | $12,289.76 | +3.17% | |
| $12,291.21 | $12,393.89 | $11,824.00 | $11,948.25 | −2.78% | |
| $11,948.25 | $12,021.13 | $11,570.70 | $11,756.07 | −1.61% | |
| $11,756.63 | $11,890.08 | $11,670.94 | $11,857.69 | +0.86% | |
| $11,856.59 | $11,881.50 | $11,485.65 | $11,530.28 | −2.76% | |
| $11,529.15 | $11,689.58 | $11,373.41 | $11,665.95 | +1.18% | |
| $11,668.56 | $11,715.05 | $11,520.25 | $11,647.67 | −0.16% | |
| $11,649.07 | $11,824.26 | $11,588.31 | $11,753.23 | +0.91% | |
| $11,751.50 | $11,768.88 | $11,111.88 | $11,322.91 | −3.66% | |
| $11,322.91 | $11,539.66 | $11,248.02 | $11,462.35 | +1.23% | |
| $11,462.41 | $11,595.06 | $11,125.00 | $11,330.03 | −1.15% | |
| $11,330.47 | $11,546.58 | $11,278.98 | $11,530.96 | +1.77% | |
| $11,530.95 | $11,580.01 | $11,421.11 | $11,470.46 | −0.52% | |
| $11,470.46 | $11,717.35 | $11,459.66 | $11,711.73 | +2.10% | |
| $11,712.71 | $11,782.33 | $11,571.70 | $11,653.60 | −0.50% |
September
−7.52%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $11,653.60 | $12,058.36 | $11,520.05 | $11,923.08 | +2.31% | |
| $11,921.49 | $11,953.54 | $11,157.66 | $11,392.01 | −4.45% | |
| $11,391.82 | $11,468.80 | $9,974.33 | $10,150.43 | −10.90% | |
| $10,149.15 | $10,632.70 | $9,891.51 | $10,452.11 | +2.97% | |
| $10,454.05 | $10,565.99 | $9,829.30 | $10,167.10 | −2.73% | |
| $10,167.05 | $10,350.27 | $9,999.00 | $10,257.28 | +0.89% | |
| $10,257.57 | $10,410.83 | $9,877.70 | $10,374.22 | +1.14% | |
| $10,374.23 | $10,439.46 | $9,837.54 | $10,126.17 | −2.39% | |
| $10,126.54 | $10,346.50 | $9,981.20 | $10,221.88 | +0.95% | |
| $10,220.53 | $10,486.20 | $10,211.61 | $10,339.85 | +1.15% | |
| $10,339.24 | $10,403.77 | $10,200.25 | $10,390.47 | +0.49% | |
| $10,391.15 | $10,480.20 | $10,272.35 | $10,442.13 | +0.50% | |
| $10,443.54 | $10,579.96 | $10,211.40 | $10,333.81 | −1.04% | |
| $10,334.80 | $10,755.31 | $10,246.47 | $10,673.58 | +3.29% | |
| $10,671.84 | $10,935.03 | $10,608.83 | $10,784.42 | +1.04% | |
| $10,784.95 | $11,096.48 | $10,662.42 | $10,952.78 | +1.56% | |
| $10,952.41 | $11,044.73 | $10,742.53 | $10,940.23 | −0.11% | |
| $10,942.00 | $11,039.54 | $10,813.90 | $10,933.10 | −0.07% | |
| $10,934.45 | $11,179.85 | $10,890.42 | $11,080.33 | +1.35% | |
| $11,080.02 | $11,080.02 | $10,757.15 | $10,921.00 | −1.44% | |
| $10,920.72 | $10,991.43 | $10,291.18 | $10,417.02 | −4.61% | |
| $10,417.51 | $10,572.98 | $10,354.20 | $10,530.37 | +1.09% | |
| $10,529.21 | $10,539.20 | $10,137.46 | $10,238.00 | −2.78% | |
| $10,239.16 | $10,795.70 | $10,192.88 | $10,738.17 | +4.89% | |
| $10,737.40 | $10,762.03 | $10,554.69 | $10,688.56 | −0.46% | |
| $10,688.92 | $10,824.50 | $10,650.84 | $10,728.85 | +0.38% | |
| $10,729.30 | $10,803.16 | $10,594.20 | $10,776.23 | +0.44% | |
| $10,776.63 | $10,953.00 | $10,627.26 | $10,695.84 | −0.75% | |
| $10,695.51 | $10,864.25 | $10,636.40 | $10,840.59 | +1.35% | |
| $10,839.99 | $10,847.25 | $10,661.85 | $10,777.71 | −0.58% |
October
+28.01%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $10,778.47 | $10,926.99 | $10,437.04 | $10,619.52 | −1.47% | |
| $10,617.74 | $10,666.52 | $10,374.50 | $10,571.86 | −0.45% | |
| $10,571.10 | $10,604.68 | $10,497.24 | $10,546.86 | −0.24% | |
| $10,542.62 | $10,697.00 | $10,520.29 | $10,668.77 | +1.16% | |
| $10,666.71 | $10,799.35 | $10,619.46 | $10,793.61 | +1.17% | |
| $10,794.59 | $10,800.00 | $10,525.00 | $10,601.63 | −1.78% | |
| $10,600.95 | $10,682.22 | $10,547.25 | $10,667.77 | +0.62% | |
| $10,667.75 | $10,953.50 | $10,532.61 | $10,925.39 | +2.41% | |
| $10,926.23 | $11,107.88 | $10,830.10 | $11,051.80 | +1.16% | |
| $11,054.29 | $11,493.53 | $11,053.63 | $11,296.90 | +2.22% | |
| $11,296.91 | $11,444.63 | $11,272.51 | $11,372.17 | +0.67% | |
| $11,371.89 | $11,728.15 | $11,174.00 | $11,533.63 | +1.42% | |
| $11,533.63 | $11,560.73 | $11,308.55 | $11,424.27 | −0.95% | |
| $11,424.40 | $11,551.54 | $11,285.61 | $11,422.80 | −0.01% | |
| $11,423.35 | $11,620.47 | $11,252.02 | $11,507.23 | +0.74% | |
| $11,505.83 | $11,544.90 | $11,200.00 | $11,320.59 | −1.62% | |
| $11,323.76 | $11,408.95 | $11,259.51 | $11,363.00 | +0.37% | |
| $11,361.86 | $11,517.50 | $11,348.30 | $11,508.67 | +1.28% | |
| $11,508.67 | $11,830.60 | $11,408.95 | $11,755.96 | +2.15% | |
| $11,755.33 | $12,045.50 | $11,678.80 | $11,915.55 | +1.36% | |
| $11,915.67 | $13,226.34 | $11,893.03 | $12,791.82 | +7.35% | |
| $12,791.69 | $13,192.50 | $12,682.41 | $12,975.89 | +1.44% | |
| $12,976.05 | $13,032.35 | $12,721.40 | $12,930.08 | −0.35% | |
| $12,930.53 | $13,170.87 | $12,877.16 | $13,117.23 | +1.45% | |
| $13,113.46 | $13,355.50 | $12,889.38 | $13,033.96 | −0.63% | |
| $13,035.38 | $13,244.41 | $12,769.25 | $13,059.46 | +0.20% | |
| $13,058.63 | $13,788.65 | $13,038.48 | $13,642.04 | +4.46% | |
| $13,639.24 | $13,861.68 | $12,889.79 | $13,270.57 | −2.72% | |
| $13,271.11 | $13,646.46 | $12,948.53 | $13,457.85 | +1.41% | |
| $13,455.92 | $13,672.77 | $13,122.13 | $13,561.12 | +0.77% | |
| $13,564.76 | $14,099.46 | $13,416.24 | $13,797.91 | +1.75% |
November
+42.79%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $13,795.22 | $13,900.87 | $13,616.16 | $13,761.75 | −0.26% | |
| $13,761.75 | $13,835.00 | $13,205.03 | $13,556.30 | −1.49% | |
| $13,556.43 | $14,073.78 | $13,286.35 | $14,029.67 | +3.49% | |
| $14,028.94 | $14,266.30 | $13,522.94 | $14,152.30 | +0.87% | |
| $14,154.94 | $15,760.29 | $14,096.78 | $15,597.53 | +10.21% | |
| $15,599.04 | $15,964.49 | $15,178.18 | $15,589.01 | −0.05% | |
| $15,589.94 | $15,766.06 | $14,347.11 | $14,826.20 | −4.89% | |
| $14,823.81 | $15,657.45 | $14,713.85 | $15,479.00 | +4.40% | |
| $15,479.00 | $15,847.24 | $14,812.62 | $15,330.23 | −0.96% | |
| $15,335.26 | $15,470.53 | $15,081.27 | $15,305.43 | −0.16% | |
| $15,306.08 | $15,978.01 | $15,281.77 | $15,695.02 | +2.55% | |
| $15,693.13 | $16,355.35 | $15,443.73 | $16,295.93 | +3.83% | |
| $16,295.93 | $16,485.96 | $15,961.34 | $16,328.14 | +0.20% | |
| $16,329.55 | $16,333.30 | $15,689.12 | $16,076.23 | −1.54% | |
| $16,075.79 | $16,172.80 | $15,780.59 | $15,961.95 | −0.71% | |
| $15,963.50 | $16,886.00 | $15,869.75 | $16,719.10 | +4.74% | |
| $16,719.79 | $17,863.41 | $16,554.00 | $17,669.37 | +5.68% | |
| $17,669.62 | $18,479.97 | $17,123.25 | $17,779.52 | +0.62% | |
| $17,783.97 | $18,184.89 | $17,341.14 | $17,812.20 | +0.18% | |
| $17,812.37 | $18,820.05 | $17,747.93 | $18,665.46 | +4.79% | |
| $18,666.75 | $18,971.45 | $18,321.02 | $18,712.51 | +0.25% | |
| $18,712.51 | $18,760.28 | $17,605.39 | $18,424.82 | −1.54% | |
| $18,423.24 | $18,771.89 | $18,000.50 | $18,375.68 | −0.27% | |
| $18,376.42 | $19,430.55 | $18,035.01 | $19,160.43 | +4.27% | |
| $19,166.45 | $19,490.00 | $18,485.59 | $18,720.52 | −2.30% | |
| $18,718.04 | $18,913.04 | $16,194.00 | $17,154.78 | −8.36% | |
| $17,158.89 | $17,464.76 | $16,436.78 | $17,149.28 | −0.03% | |
| $17,149.27 | $17,888.26 | $16,872.06 | $17,729.85 | +3.39% | |
| $17,722.13 | $18,355.74 | $17,526.59 | $18,188.51 | +2.59% | |
| $18,190.88 | $19,868.69 | $18,190.87 | $19,698.03 | +8.30% |
December
+46.99%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $19,699.70 | $19,914.22 | $18,083.00 | $18,769.37 | −4.71% | |
| $18,769.09 | $19,342.65 | $18,332.00 | $19,215.47 | +2.38% | |
| $19,212.09 | $19,615.25 | $18,874.41 | $19,435.75 | +1.15% | |
| $19,431.52 | $19,536.73 | $18,569.60 | $18,655.05 | −4.02% | |
| $18,650.30 | $19,181.09 | $18,500.50 | $19,157.73 | +2.69% | |
| $19,158.08 | $19,420.70 | $18,863.81 | $19,368.35 | +1.10% | |
| $19,371.55 | $19,429.15 | $18,903.04 | $19,173.15 | −1.01% | |
| $19,174.94 | $19,298.81 | $18,190.50 | $18,318.57 | −4.46% | |
| $18,318.41 | $18,643.45 | $17,645.17 | $18,543.92 | +1.23% | |
| $18,543.84 | $18,556.87 | $17,907.60 | $18,254.04 | −1.56% | |
| $18,254.16 | $18,292.91 | $17,570.96 | $18,038.28 | −1.18% | |
| $18,035.82 | $18,952.00 | $18,021.68 | $18,812.16 | +4.29% | |
| $18,807.76 | $19,418.84 | $18,710.76 | $19,170.82 | +1.91% | |
| $19,170.82 | $19,349.49 | $18,989.61 | $19,273.22 | +0.53% | |
| $19,273.50 | $19,568.92 | $19,050.00 | $19,430.65 | +0.82% | |
| $19,430.49 | $21,564.97 | $19,278.13 | $21,348.58 | +9.87% | |
| $21,348.08 | $23,788.50 | $21,240.32 | $22,809.02 | +6.84% | |
| $22,813.44 | $23,284.93 | $22,355.47 | $23,127.37 | +1.40% | |
| $23,127.35 | $24,196.70 | $22,750.05 | $23,838.85 | +3.08% | |
| $23,835.29 | $24,298.62 | $23,085.94 | $23,471.28 | −1.54% | |
| $23,469.93 | $24,121.29 | $21,889.35 | $22,725.75 | −3.18% | |
| $22,727.75 | $23,839.89 | $22,376.33 | $23,819.64 | +4.81% | |
| $23,817.59 | $24,098.45 | $22,602.10 | $23,230.56 | −2.47% | |
| $23,227.34 | $23,789.72 | $22,701.76 | $23,727.74 | +2.14% | |
| $23,732.35 | $24,781.90 | $23,424.80 | $24,706.13 | +4.12% | |
| $24,710.24 | $26,844.52 | $24,492.51 | $26,483.63 | +7.19% | |
| $26,488.02 | $28,401.45 | $25,771.28 | $26,270.63 | −0.80% | |
| $26,268.35 | $27,488.50 | $26,093.60 | $27,057.53 | +3.00% | |
| $27,053.45 | $27,403.39 | $25,836.87 | $27,377.50 | +1.18% | |
| $27,377.50 | $29,004.66 | $27,321.20 | $28,879.50 | +5.49% | |
| $28,886.46 | $29,304.50 | $27,907.88 | $28,956.86 | +0.27% |
Understanding
Bitcoin Returns in 2020
Where it stands today
Bitcoin rose 303.28% in 2020, from $7,180.36 at the year's open to $28,956.86 at its last recorded close as of .
What the 2020 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 2020. Reading for .