BITCOIN RETURNS IN 2012
How did Bitcoin perform in 2012?
Open a month to see each day's opening, high, low, and closing prices.
Bitcoin in 2012, month by month
Open a month to see every day's opening, high, low, and closing price.
- Opened
- $4.58
- High
- $16.41
- Low
- $3.80
- Closed
- $13.51
- Year return
- +194.98%
January
Bitcoin opened January 2012 at $4.58. It reached a high of $7.22 and a low of $3.80. It closed at $5.48. That was a +19.74% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $4.58 | $5.00 | $4.58 | $5.00 | +5.89% | |
| $5.27 | $5.47 | $4.80 | $5.22 | +4.34% | |
| $5.32 | $5.32 | $5.14 | $5.29 | +1.40% | |
| $4.88 | $5.70 | $4.75 | $5.57 | +5.37% | |
| $5.57 | $7.22 | $5.57 | $6.95 | +24.65% | |
| $6.65 | $6.90 | $6.00 | $6.00 | -13.64% | |
| $6.70 | $7.02 | $6.38 | $6.81 | +13.50% | |
| $6.81 | $7.20 | $6.73 | $7.11 | +4.46% | |
| $7.11 | $7.19 | $5.81 | $6.33 | -11.08% | |
| $6.24 | $7.14 | $6.24 | $7.14 | +12.87% | |
| $6.36 | $7.14 | $6.36 | $6.90 | -3.36% | |
| $6.90 | $7.00 | $6.34 | $6.80 | -1.45% | |
| $6.80 | $6.80 | $6.40 | $6.41 | -5.74% | |
| $6.50 | $6.50 | $6.30 | $6.30 | -1.72% | |
| $6.75 | $7.08 | $6.74 | $7.00 | +11.14% | |
| $6.20 | $7.10 | $6.20 | $7.10 | +1.40% | |
| $6.50 | $6.90 | $6.00 | $6.00 | -15.49% | |
| $5.99 | $7.10 | $5.99 | $7.10 | +18.33% | |
| $5.92 | $6.36 | $5.87 | $6.36 | -10.42% | |
| $6.90 | $6.95 | $6.55 | $6.95 | +9.28% | |
| $6.30 | $6.77 | $6.28 | $6.77 | -2.59% | |
| $6.79 | $6.83 | $6.03 | $6.79 | +0.30% | |
| $6.31 | $6.39 | $6.21 | $6.36 | -6.39% | |
| $6.36 | $6.39 | $6.22 | $6.29 | -1.04% | |
| $6.26 | $6.86 | $6.00 | $6.31 | +0.32% | |
| $5.76 | $5.92 | $5.30 | $5.34 | -15.37% | |
| $3.80 | $6.03 | $3.80 | $5.88 | +10.11% | |
| $4.91 | $4.91 | $4.91 | $4.91 | -16.50% | |
| $5.63 | $5.70 | $5.33 | $5.38 | +9.61% | |
| $5.38 | $5.60 | $5.37 | $5.49 | +2.01% | |
| $5.49 | $5.65 | $5.43 | $5.48 | -0.11% |
February
Bitcoin opened February 2012 at $5.48. It reached a high of $6.35 and a low of $4.12. It closed at $4.86. That was a -11.38% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $5.48 | $6.20 | $5.47 | $6.08 | +10.80% | |
| $6.08 | $6.20 | $5.82 | $6.10 | +0.39% | |
| $6.29 | $6.35 | $5.93 | $6.30 | +3.28% | |
| $5.96 | $5.99 | $5.84 | $5.87 | -6.78% | |
| $5.87 | $5.89 | $5.45 | $5.69 | -3.13% | |
| $5.69 | $5.72 | $5.45 | $5.45 | -4.15% | |
| $5.45 | $5.78 | $5.45 | $5.69 | +4.35% | |
| $5.69 | $5.85 | $5.30 | $5.60 | -1.58% | |
| $5.60 | $5.92 | $5.50 | $5.83 | +4.11% | |
| $5.83 | $5.99 | $5.80 | $5.91 | +1.42% | |
| $5.91 | $6.00 | $5.54 | $5.60 | -5.28% | |
| $5.60 | $5.85 | $5.43 | $5.52 | -1.54% | |
| $5.53 | $5.79 | $5.50 | $5.79 | +4.99% | |
| $5.20 | $5.80 | $4.56 | $4.89 | -15.54% | |
| $4.90 | $5.08 | $4.69 | $4.69 | -4.09% | |
| $4.50 | $4.98 | $4.15 | $4.51 | -3.84% | |
| $4.67 | $4.80 | $4.50 | $4.67 | +3.55% | |
| $4.41 | $4.50 | $4.12 | $4.22 | -9.59% | |
| $4.22 | $4.52 | $4.18 | $4.39 | +3.91% | |
| $4.39 | $4.47 | $4.29 | $4.37 | -0.32% | |
| $4.52 | $4.58 | $4.30 | $4.58 | +4.73% | |
| $4.27 | $4.54 | $4.27 | $4.43 | -3.38% | |
| $4.43 | $5.20 | $4.42 | $5.02 | +13.33% | |
| $5.02 | $5.10 | $4.83 | $5.03 | +0.28% | |
| $5.03 | $5.07 | $4.65 | $4.77 | -5.09% | |
| $4.77 | $5.10 | $4.77 | $4.92 | +3.12% | |
| $4.92 | $4.99 | $4.89 | $4.96 | +0.77% | |
| $4.96 | $5.00 | $4.74 | $4.87 | -1.85% | |
| $4.87 | $4.90 | $4.80 | $4.86 | -0.16% |
March
Bitcoin opened March 2012 at $4.86. It reached a high of $5.45 and a low of $4.30. It closed at $4.91. That was a +1.01% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $4.86 | $4.99 | $4.86 | $4.92 | +1.26% | |
| $4.92 | $4.95 | $4.51 | $4.71 | -4.39% | |
| $4.71 | $4.78 | $4.51 | $4.61 | -1.93% | |
| $4.61 | $4.95 | $4.61 | $4.82 | +4.46% | |
| $4.82 | $5.05 | $4.82 | $4.98 | +3.40% | |
| $4.98 | $5.07 | $4.90 | $4.99 | +0.12% | |
| $4.99 | $5.05 | $4.84 | $4.94 | -1.04% | |
| $4.94 | $5.00 | $4.76 | $4.93 | -0.16% | |
| $4.93 | $4.95 | $4.82 | $4.86 | -1.40% | |
| $4.86 | $4.91 | $4.75 | $4.83 | -0.58% | |
| $4.83 | $4.99 | $4.81 | $4.91 | +1.59% | |
| $4.91 | $4.95 | $4.86 | $4.89 | -0.41% | |
| $4.89 | $5.41 | $4.87 | $5.27 | +7.77% | |
| $5.27 | $5.45 | $5.25 | $5.39 | +2.28% | |
| $5.39 | $5.45 | $5.26 | $5.33 | -1.17% | |
| $5.33 | $5.40 | $5.30 | $5.34 | +0.32% | |
| $5.34 | $5.40 | $5.21 | $5.22 | -2.40% | |
| $5.22 | $5.34 | $5.21 | $5.28 | +1.21% | |
| $5.28 | $5.31 | $4.50 | $4.69 | -11.08% | |
| $4.69 | $4.90 | $4.59 | $4.84 | +3.07% | |
| $4.84 | $4.87 | $4.75 | $4.82 | -0.48% | |
| $4.82 | $4.88 | $4.60 | $4.70 | -2.31% | |
| $4.70 | $4.79 | $4.60 | $4.69 | -0.38% | |
| $4.69 | $4.73 | $4.60 | $4.68 | -0.21% | |
| $4.68 | $4.68 | $4.30 | $4.55 | -2.69% | |
| $4.55 | $4.74 | $4.52 | $4.62 | +1.56% | |
| $4.62 | $4.85 | $4.49 | $4.81 | +4.11% | |
| $4.81 | $4.84 | $4.72 | $4.79 | -0.48% | |
| $4.79 | $4.86 | $4.71 | $4.81 | +0.42% | |
| $4.81 | $4.88 | $4.72 | $4.86 | +1.08% | |
| $4.86 | $4.95 | $4.82 | $4.91 | +1.01% |
April
Bitcoin opened April 2012 at $4.91. It reached a high of $5.48 and a low of $4.62. It closed at $4.95. That was a +0.81% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $4.91 | $4.92 | $4.73 | $4.83 | -1.67% | |
| $4.83 | $5.08 | $4.76 | $4.97 | +3.05% | |
| $4.97 | $5.00 | $4.81 | $4.95 | -0.44% | |
| $4.95 | $4.97 | $4.89 | $4.91 | -0.85% | |
| $4.91 | $4.94 | $4.87 | $4.92 | +0.18% | |
| $4.92 | $4.98 | $4.88 | $4.95 | +0.63% | |
| $4.95 | $4.95 | $4.69 | $4.69 | -5.25% | |
| $4.69 | $4.80 | $4.62 | $4.79 | +2.20% | |
| $4.79 | $4.88 | $4.73 | $4.87 | +1.65% | |
| $4.87 | $4.90 | $4.76 | $4.84 | -0.72% | |
| $4.84 | $4.98 | $4.79 | $4.93 | +1.88% | |
| $4.93 | $4.95 | $4.84 | $4.92 | -0.16% | |
| $4.92 | $4.95 | $4.73 | $4.94 | +0.41% | |
| $4.94 | $5.03 | $4.90 | $4.96 | +0.40% | |
| $4.96 | $4.98 | $4.86 | $4.97 | +0.18% | |
| $4.97 | $4.98 | $4.91 | $4.93 | -0.74% | |
| $4.93 | $5.02 | $4.93 | $4.98 | +0.89% | |
| $4.98 | $5.18 | $4.96 | $5.12 | +2.85% | |
| $5.12 | $5.19 | $5.10 | $5.14 | +0.39% | |
| $5.14 | $5.48 | $5.10 | $5.35 | +4.13% | |
| $5.35 | $5.48 | $5.11 | $5.26 | -1.68% | |
| $5.26 | $5.33 | $5.10 | $5.20 | -1.06% | |
| $5.20 | $5.22 | $4.96 | $4.96 | -4.69% | |
| $4.96 | $5.20 | $4.95 | $5.10 | +2.78% | |
| $5.10 | $5.18 | $5.04 | $5.13 | +0.67% | |
| $5.13 | $5.18 | $4.99 | $5.10 | -0.66% | |
| $5.10 | $5.12 | $5.03 | $5.11 | +0.22% | |
| $5.11 | $5.11 | $4.85 | $4.98 | -2.54% | |
| $4.98 | $5.02 | $4.88 | $4.90 | -1.51% | |
| $4.90 | $5.00 | $4.87 | $4.95 | +0.92% |
May
Bitcoin opened May 2012 at $4.95. It reached a high of $5.20 and a low of $4.80. It closed at $5.18. That was a +4.67% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $4.95 | $5.00 | $4.92 | $5.00 | +1.03% | |
| $5.00 | $5.18 | $4.97 | $5.07 | +1.48% | |
| $5.07 | $5.18 | $5.02 | $5.13 | +1.18% | |
| $5.13 | $5.15 | $5.07 | $5.07 | -1.31% | |
| $5.07 | $5.12 | $5.03 | $5.08 | +0.20% | |
| $5.08 | $5.10 | $5.01 | $5.05 | -0.53% | |
| $5.05 | $5.10 | $4.97 | $5.06 | +0.20% | |
| $5.06 | $5.10 | $4.96 | $5.05 | -0.20% | |
| $5.05 | $5.10 | $5.00 | $5.04 | -0.12% | |
| $5.04 | $5.13 | $4.80 | $4.85 | -3.85% | |
| $4.85 | $5.00 | $4.80 | $4.96 | +2.27% | |
| $4.96 | $5.00 | $4.92 | $4.95 | -0.28% | |
| $4.95 | $5.00 | $4.92 | $4.93 | -0.32% | |
| $4.93 | $5.04 | $4.90 | $5.01 | +1.54% | |
| $5.01 | $5.04 | $4.95 | $5.04 | +0.58% | |
| $5.04 | $5.14 | $5.00 | $5.09 | +1.07% | |
| $5.09 | $5.10 | $5.05 | $5.10 | +0.22% | |
| $5.10 | $5.13 | $5.06 | $5.12 | +0.35% | |
| $5.12 | $5.14 | $5.07 | $5.10 | -0.37% | |
| $5.10 | $5.15 | $5.09 | $5.09 | -0.18% | |
| $5.09 | $5.13 | $5.06 | $5.10 | +0.20% | |
| $5.10 | $5.12 | $5.05 | $5.10 | -0.02% | |
| $5.10 | $5.17 | $5.07 | $5.14 | +0.80% | |
| $5.14 | $5.15 | $5.07 | $5.12 | -0.41% | |
| $5.12 | $5.15 | $5.10 | $5.15 | +0.51% | |
| $5.15 | $5.15 | $5.10 | $5.10 | -0.82% | |
| $5.10 | $5.15 | $5.10 | $5.14 | +0.71% | |
| $5.14 | $5.16 | $5.11 | $5.14 | -0.06% | |
| $5.14 | $5.16 | $5.02 | $5.15 | +0.27% | |
| $5.15 | $5.17 | $5.10 | $5.14 | -0.29% | |
| $5.14 | $5.20 | $5.11 | $5.18 | +0.88% |
June
Bitcoin opened June 2012 at $5.18. It reached a high of $6.80 and a low of $5.18. It closed at $6.69. That was a +29.15% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $5.18 | $5.28 | $5.18 | $5.28 | +1.83% | |
| $5.28 | $5.28 | $5.21 | $5.25 | -0.49% | |
| $5.25 | $5.25 | $5.21 | $5.21 | -0.84% | |
| $5.21 | $5.28 | $5.18 | $5.27 | +1.17% | |
| $5.27 | $5.50 | $5.22 | $5.44 | +3.30% | |
| $5.44 | $5.49 | $5.39 | $5.46 | +0.37% | |
| $5.46 | $5.59 | $5.41 | $5.59 | +2.40% | |
| $5.59 | $5.66 | $5.56 | $5.63 | +0.75% | |
| $5.63 | $5.70 | $5.46 | $5.56 | -1.30% | |
| $5.56 | $5.58 | $5.43 | $5.47 | -1.65% | |
| $5.47 | $5.60 | $5.43 | $5.58 | +1.96% | |
| $5.58 | $5.75 | $5.50 | $5.70 | +2.24% | |
| $5.70 | $5.96 | $5.66 | $5.93 | +4.02% | |
| $5.93 | $5.97 | $5.81 | $5.95 | +0.42% | |
| $5.95 | $6.59 | $5.88 | $6.50 | +9.17% | |
| $6.50 | $6.60 | $6.26 | $6.40 | -1.54% | |
| $6.40 | $6.53 | $6.10 | $6.16 | -3.69% | |
| $6.16 | $6.36 | $6.03 | $6.31 | +2.37% | |
| $6.31 | $6.53 | $6.28 | $6.50 | +3.00% | |
| $6.50 | $6.71 | $6.45 | $6.67 | +2.63% | |
| $6.67 | $6.80 | $6.56 | $6.68 | +0.15% | |
| $6.68 | $6.80 | $6.43 | $6.55 | -1.98% | |
| $6.55 | $6.65 | $6.40 | $6.43 | -1.83% | |
| $6.43 | $6.47 | $6.35 | $6.35 | -1.21% | |
| $6.35 | $6.45 | $6.22 | $6.31 | -0.71% | |
| $6.31 | $6.47 | $6.29 | $6.42 | +1.82% | |
| $6.42 | $6.65 | $6.40 | $6.65 | +3.54% | |
| $6.65 | $6.67 | $6.49 | $6.61 | -0.62% | |
| $6.61 | $6.68 | $6.54 | $6.65 | +0.67% | |
| $6.65 | $6.69 | $6.60 | $6.69 | +0.60% |
July
Bitcoin opened July 2012 at $6.69. It reached a high of $9.70 and a low of $6.40. It closed at $9.35. That was a +39.76% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $6.69 | $6.69 | $6.54 | $6.63 | -0.91% | |
| $6.63 | $6.77 | $6.58 | $6.76 | +1.98% | |
| $6.76 | $6.76 | $6.40 | $6.45 | -4.59% | |
| $6.45 | $6.55 | $6.45 | $6.51 | +0.93% | |
| $6.51 | $6.77 | $6.48 | $6.67 | +2.46% | |
| $6.67 | $6.72 | $6.55 | $6.65 | -0.33% | |
| $6.65 | $6.87 | $6.63 | $6.76 | +1.71% | |
| $6.76 | $6.86 | $6.72 | $6.80 | +0.55% | |
| $6.80 | $7.10 | $6.74 | $7.02 | +3.27% | |
| $7.02 | $7.25 | $6.96 | $7.20 | +2.55% | |
| $7.20 | $7.26 | $7.02 | $7.15 | -0.69% | |
| $7.15 | $7.90 | $7.10 | $7.76 | +8.59% | |
| $7.76 | $7.82 | $7.42 | $7.67 | -1.28% | |
| $7.67 | $7.67 | $7.52 | $7.54 | -1.60% | |
| $7.54 | $7.70 | $7.45 | $7.62 | +1.05% | |
| $7.62 | $8.65 | $7.62 | $8.50 | +11.53% | |
| $8.50 | $9.49 | $7.32 | $8.80 | +3.53% | |
| $8.80 | $9.40 | $8.50 | $9.11 | +3.52% | |
| $9.11 | $9.23 | $8.82 | $8.87 | -2.63% | |
| $8.87 | $8.87 | $7.60 | $8.52 | -3.95% | |
| $8.52 | $9.70 | $7.96 | $8.85 | +3.83% | |
| $8.85 | $8.97 | $8.27 | $8.41 | -4.93% | |
| $8.41 | $9.20 | $7.75 | $8.45 | +0.43% | |
| $8.45 | $8.85 | $8.34 | $8.60 | +1.82% | |
| $8.60 | $8.90 | $8.37 | $8.80 | +2.33% | |
| $8.80 | $8.90 | $8.60 | $8.90 | +1.14% | |
| $8.90 | $8.95 | $8.81 | $8.90 | 0.00% | |
| $8.90 | $8.93 | $8.71 | $8.89 | -0.13% | |
| $8.89 | $8.89 | $8.70 | $8.71 | -2.00% | |
| $8.71 | $9.15 | $8.70 | $9.10 | +4.45% | |
| $9.10 | $9.44 | $9.08 | $9.35 | +2.77% |
August
Bitcoin opened August 2012 at $9.35. It reached a high of $16.41 and a low of $7.58. It closed at $10.16. That was a +8.66% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $9.35 | $9.65 | $9.11 | $9.55 | +2.14% | |
| $9.55 | $11.00 | $9.41 | $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 | $7.58 | $8.00 | -31.09% | |
| $8.00 | $10.50 | $7.81 | $10.10 | +26.25% | |
| $10.10 | $10.30 | $9.70 | $9.92 | -1.83% | |
| $9.92 | $10.10 | $9.57 | $9.81 | -1.09% | |
| $9.81 | $10.25 | $9.71 | $10.10 | +2.99% | |
| $10.10 | $10.62 | $9.85 | $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 | $9.66 | $10.16 | -5.75% |
September
Bitcoin opened September 2012 at $10.16. It reached a high of $12.69 and a low of $9.72. It closed at $12.40. That was a +22.05% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $10.16 | $10.30 | $9.78 | $9.97 | -1.92% | |
| $9.97 | $10.36 | $9.72 | $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
Bitcoin opened October 2012 at $12.40. It reached a high of $13.09 and a low of $9.74. It closed at $11.20. That was a -9.68% change for the month.
| Date | Open | High | Low | Close | 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 | $9.74 | $10.19 | -6.17% | |
| $10.19 | $10.84 | $9.82 | $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
Bitcoin opened November 2012 at $11.20. It reached a high of $12.65 and a low of $10.33. It closed at $12.57. That was a +12.23% change for the month.
| Date | Open | High | Low | Close | 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
Bitcoin opened December 2012 at $12.57. It reached a high of $13.90 and a low of $12.42. It closed at $13.51. That was a +7.48% change for the month.
| Date | Open | High | Low | Close | 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% |