BITCOIN RETURNS IN 2013
How did Bitcoin perform in 2013?
Open a month to see each day's opening, high, low, and closing prices.
Bitcoin in 2013, month by month
Open a month to see every day's opening, high, low, and closing price.
- Opened
- $13.51
- High
- $1,216.84
- Low
- $13.16
- Closed
- $732.00
- Year return
- +5318.21%
January
Bitcoin opened January 2013 at $13.51. It reached a high of $21.43 and a low of $13.16. It closed at $20.41. That was a +51.07% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $13.51 | $13.56 | $13.16 | $13.30 | -1.55% | |
| $13.30 | $13.40 | $13.16 | $13.28 | -0.15% | |
| $13.28 | $13.46 | $13.25 | $13.40 | +0.90% | |
| $13.40 | $13.52 | $13.27 | $13.50 | +0.75% | |
| $13.50 | $13.55 | $13.31 | $13.44 | -0.44% | |
| $13.44 | $13.52 | $13.36 | $13.52 | +0.60% | |
| $13.52 | $13.59 | $13.40 | $13.59 | +0.52% | |
| $13.59 | $13.88 | $13.50 | $13.74 | +1.10% | |
| $13.74 | $13.86 | $13.62 | $13.77 | +0.22% | |
| $13.77 | $14.32 | $13.77 | $14.14 | +2.69% | |
| $14.14 | $14.35 | $13.91 | $14.14 | 0.00% | |
| $14.14 | $14.34 | $13.98 | $14.24 | +0.71% | |
| $14.24 | $14.31 | $13.95 | $14.12 | -0.84% | |
| $14.12 | $14.35 | $14.11 | $14.35 | +1.63% | |
| $14.35 | $14.48 | $13.99 | $14.25 | -0.70% | |
| $14.25 | $14.73 | $14.21 | $14.73 | +3.37% | |
| $14.73 | $15.70 | $14.63 | $15.50 | +5.23% | |
| $15.50 | $15.99 | $15.41 | $15.70 | +1.29% | |
| $15.70 | $15.77 | $15.25 | $15.62 | -0.51% | |
| $15.62 | $15.89 | $15.51 | $15.70 | +0.51% | |
| $15.70 | $16.98 | $15.63 | $16.80 | +7.01% | |
| $16.80 | $17.59 | $16.65 | $17.26 | +2.74% | |
| $17.26 | $17.59 | $16.80 | $17.50 | +1.39% | |
| $17.50 | $19.19 | $15.61 | $16.90 | -3.43% | |
| $16.90 | $17.80 | $15.39 | $17.40 | +2.96% | |
| $17.40 | $17.88 | $16.54 | $17.88 | +2.76% | |
| $17.88 | $18.00 | $17.21 | $17.95 | +0.39% | |
| $17.95 | $18.88 | $17.75 | $18.72 | +4.29% | |
| $18.72 | $19.80 | $18.70 | $19.54 | +4.38% | |
| $19.54 | $19.80 | $19.15 | $19.78 | +1.23% | |
| $19.78 | $21.43 | $19.51 | $20.41 | +3.19% |
February
Bitcoin opened February 2013 at $20.41. It reached a high of $34.52 and a low of $18.00. It closed at $33.38. That was a +63.55% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $20.41 | $21.13 | $20.30 | $20.50 | +0.44% | |
| $20.50 | $20.50 | $18.00 | $19.63 | -4.24% | |
| $19.63 | $20.90 | $19.42 | $20.59 | +4.89% | |
| $20.59 | $21.05 | $19.86 | $20.43 | -0.78% | |
| $20.43 | $20.79 | $20.20 | $20.60 | +0.83% | |
| $20.60 | $21.33 | $20.60 | $21.20 | +2.91% | |
| $21.20 | $22.22 | $20.77 | $22.15 | +4.48% | |
| $22.15 | $22.77 | $22.00 | $22.66 | +2.30% | |
| $22.66 | $23.99 | $22.58 | $23.65 | +4.37% | |
| $23.65 | $24.11 | $22.67 | $23.97 | +1.35% | |
| $23.97 | $24.68 | $23.65 | $24.65 | +2.84% | |
| $24.65 | $25.83 | $24.30 | $25.17 | +2.11% | |
| $25.17 | $26.30 | $24.19 | $24.20 | -3.85% | |
| $24.20 | $27.60 | $21.72 | $27.22 | +12.48% | |
| $27.22 | $27.51 | $26.10 | $27.10 | -0.44% | |
| $27.10 | $27.50 | $26.81 | $27.22 | +0.44% | |
| $27.22 | $27.40 | $25.00 | $26.81 | -1.51% | |
| $26.81 | $27.15 | $26.36 | $26.95 | +0.52% | |
| $26.95 | $29.65 | $26.80 | $29.42 | +9.17% | |
| $29.42 | $29.87 | $28.99 | $29.65 | +0.78% | |
| $29.65 | $29.98 | $29.31 | $29.80 | +0.51% | |
| $29.80 | $31.30 | $29.67 | $30.25 | +1.51% | |
| $30.25 | $30.69 | $28.00 | $29.80 | -1.49% | |
| $29.80 | $30.40 | $29.20 | $29.89 | +0.30% | |
| $29.89 | $30.40 | $29.55 | $30.40 | +1.71% | |
| $30.40 | $31.70 | $30.12 | $31.16 | +2.50% | |
| $31.16 | $31.65 | $30.79 | $30.91 | -0.80% | |
| $30.91 | $34.52 | $30.90 | $33.38 | +7.99% |
March
Bitcoin opened March 2013 at $33.38. It reached a high of $95.70 and a low of $32.92. It closed at $93.03. That was a +178.70% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $33.38 | $34.90 | $32.92 | $34.50 | +3.36% | |
| $34.50 | $34.81 | $33.15 | $34.25 | -0.72% | |
| $34.25 | $34.50 | $33.80 | $34.50 | +0.73% | |
| $34.50 | $36.70 | $34.19 | $36.15 | +4.78% | |
| $36.15 | $40.65 | $36.15 | $40.33 | +11.56% | |
| $40.33 | $49.10 | $40.14 | $41.02 | +1.71% | |
| $41.02 | $45.50 | $33.30 | $42.00 | +2.39% | |
| $42.00 | $44.50 | $41.02 | $44.18 | +5.19% | |
| $44.18 | $46.99 | $43.41 | $46.85 | +6.04% | |
| $46.85 | $47.95 | $45.47 | $46.00 | -1.81% | |
| $46.00 | $48.47 | $45.54 | $48.40 | +5.22% | |
| $48.40 | $48.40 | $36.65 | $44.29 | -8.49% | |
| $44.29 | $47.30 | $43.75 | $46.92 | +5.94% | |
| $46.92 | $47.99 | $46.05 | $47.17 | +0.53% | |
| $47.17 | $47.45 | $46.40 | $46.95 | -0.47% | |
| $46.95 | $47.36 | $46.27 | $47.00 | +0.11% | |
| $47.00 | $47.74 | $46.80 | $47.40 | +0.85% | |
| $47.40 | $52.88 | $47.12 | $51.60 | +8.86% | |
| $51.60 | $62.00 | $50.00 | $59.14 | +14.61% | |
| $59.14 | $66.00 | $57.70 | $64.49 | +9.05% | |
| $64.49 | $74.90 | $63.10 | $70.85 | +9.86% | |
| $70.85 | $73.75 | $65.00 | $69.87 | -1.38% | |
| $69.87 | $70.50 | $52.35 | $64.35 | -7.90% | |
| $64.35 | $72.50 | $62.70 | $71.93 | +11.78% | |
| $71.93 | $78.00 | $69.52 | $73.80 | +2.60% | |
| $73.80 | $79.72 | $73.11 | $78.50 | +6.37% | |
| $78.50 | $89.50 | $78.40 | $88.92 | +13.27% | |
| $88.92 | $95.70 | $75.00 | $86.78 | -2.41% | |
| $86.78 | $93.06 | $83.01 | $90.50 | +4.29% | |
| $90.50 | $94.98 | $87.00 | $92.19 | +1.87% | |
| $92.19 | $93.80 | $91.00 | $93.03 | +0.91% |
April
Bitcoin opened April 2013 at $93.03. It reached a high of $266.00 and a low of $45.00. It closed at $139.23. That was a +49.66% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $93.03 | $106.00 | $92.24 | $104.00 | +11.79% | |
| $104.00 | $118.36 | $99.00 | $117.98 | +13.44% | |
| $117.98 | $147.00 | $110.00 | $135.00 | +14.43% | |
| $135.00 | $142.12 | $116.39 | $132.12 | -2.13% | |
| $132.12 | $144.94 | $130.24 | $142.32 | +7.72% | |
| $142.32 | $143.90 | $139.54 | $142.63 | +0.22% | |
| $142.63 | $164.90 | $142.63 | $162.30 | +13.79% | |
| $162.30 | $194.90 | $162.30 | $187.50 | +15.53% | |
| $187.50 | $240.11 | $186.50 | $230.00 | +22.67% | |
| $230.00 | $266.00 | $105.00 | $165.00 | -28.26% | |
| $162.00 | $179.00 | $50.00 | $83.40 | -49.45% | |
| $81.02 | $112.00 | $45.00 | $109.90 | +31.77% | |
| $117.00 | $130.00 | $85.50 | $93.00 | -15.38% | |
| $93.00 | $110.00 | $84.44 | $90.00 | -3.23% | |
| $91.79 | $99.80 | $60.00 | $74.00 | -17.78% | |
| $82.39 | $84.50 | $50.01 | $68.36 | -7.62% | |
| $68.36 | $98.78 | $63.30 | $93.07 | +36.15% | |
| $93.07 | $113.00 | $86.00 | $109.07 | +17.19% | |
| $109.07 | $136.43 | $105.54 | $118.50 | +8.65% | |
| $118.50 | $132.00 | $115.00 | $127.10 | +7.26% | |
| $127.10 | $130.50 | $110.00 | $119.20 | -6.22% | |
| $119.20 | $127.40 | $118.50 | $127.40 | +6.88% | |
| $127.40 | $144.02 | $124.97 | $143.48 | +12.62% | |
| $143.48 | $166.43 | $140.97 | $154.20 | +7.47% | |
| $154.20 | $162.00 | $120.09 | $141.71 | -8.10% | |
| $141.71 | $144.99 | $121.45 | $136.90 | -3.39% | |
| $136.90 | $139.88 | $122.71 | $128.00 | -6.50% | |
| $128.00 | $136.68 | $127.50 | $134.44 | +5.03% | |
| $134.44 | $149.08 | $133.00 | $144.00 | +7.11% | |
| $144.00 | $146.93 | $134.00 | $139.23 | -3.31% |
May
Bitcoin opened May 2013 at $139.23. It reached a high of $140.06 and a low of $79.00. It closed at $128.82. That was a -7.48% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $139.23 | $140.06 | $104.00 | $116.38 | -16.41% | |
| $116.38 | $126.90 | $91.11 | $106.25 | -8.70% | |
| $106.25 | $109.00 | $79.00 | $98.10 | -7.67% | |
| $98.10 | $116.30 | $92.00 | $112.90 | +15.09% | |
| $112.90 | $118.85 | $107.00 | $115.98 | +2.73% | |
| $115.98 | $124.90 | $106.01 | $112.25 | -3.22% | |
| $112.25 | $114.00 | $97.52 | $109.61 | -2.35% | |
| $109.61 | $116.78 | $109.50 | $113.20 | +3.28% | |
| $113.20 | $113.72 | $108.80 | $112.80 | -0.35% | |
| $112.80 | $122.50 | $111.54 | $117.70 | +4.34% | |
| $117.70 | $118.74 | $113.00 | $115.64 | -1.75% | |
| $115.64 | $117.47 | $112.40 | $114.82 | -0.71% | |
| $114.82 | $118.88 | $114.50 | $117.98 | +2.75% | |
| $117.98 | $119.80 | $109.42 | $111.40 | -5.58% | |
| $111.40 | $116.44 | $103.02 | $114.22 | +2.53% | |
| $114.22 | $118.97 | $112.10 | $118.21 | +3.49% | |
| $113.36 | $118.16 | $112.82 | $116.73 | -1.25% | |
| $123.50 | $125.31 | $122.25 | $123.21 | +5.55% | |
| $123.21 | $124.50 | $119.50 | $122.50 | -0.58% | |
| $122.50 | $123.69 | $120.10 | $122.02 | -0.39% | |
| $122.02 | $123.08 | $121.10 | $122.89 | +0.71% | |
| $122.89 | $124.50 | $122.00 | $123.80 | +0.74% | |
| $123.80 | $126.93 | $123.00 | $126.30 | +2.02% | |
| $126.30 | $133.98 | $125.36 | $133.10 | +5.38% | |
| $133.10 | $133.50 | $128.20 | $131.99 | -0.83% | |
| $131.99 | $136.00 | $130.61 | $133.50 | +1.14% | |
| $133.50 | $135.47 | $124.00 | $130.64 | -2.14% | |
| $130.64 | $130.64 | $125.40 | $129.00 | -1.26% | |
| $129.00 | $132.72 | $127.60 | $132.25 | +2.52% | |
| $132.25 | $132.40 | $126.50 | $128.80 | -2.61% | |
| $128.80 | $130.00 | $126.33 | $128.82 | +0.02% |
June
Bitcoin opened June 2013 at $128.82. It reached a high of $130.10 and a low of $86.20. It closed at $89.53. That was a -30.50% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $128.82 | $129.79 | $127.10 | $129.30 | +0.37% | |
| $129.30 | $130.10 | $115.00 | $122.50 | -5.26% | |
| $122.50 | $122.78 | $115.11 | $120.74 | -1.44% | |
| $120.74 | $123.99 | $118.79 | $121.40 | +0.55% | |
| $121.40 | $123.50 | $119.50 | $121.90 | +0.41% | |
| $121.90 | $123.30 | $117.00 | $118.97 | -2.40% | |
| $118.97 | $119.13 | $106.15 | $111.00 | -6.70% | |
| $111.00 | $113.19 | $107.00 | $107.89 | -2.80% | |
| $107.89 | $108.99 | $88.00 | $100.44 | -6.91% | |
| $100.44 | $110.63 | $95.00 | $106.35 | +5.88% | |
| $106.35 | $109.60 | $103.23 | $109.00 | +2.49% | |
| $109.00 | $112.25 | $106.00 | $108.78 | -0.20% | |
| $108.78 | $110.30 | $100.30 | $103.95 | -4.44% | |
| $103.95 | $104.70 | $97.10 | $99.99 | -3.81% | |
| $99.99 | $103.70 | $97.50 | $99.80 | -0.19% | |
| $99.80 | $101.75 | $98.90 | $99.90 | +0.10% | |
| $99.90 | $102.40 | $98.90 | $101.95 | +2.05% | |
| $101.95 | $113.30 | $101.03 | $107.35 | +5.30% | |
| $107.35 | $110.99 | $104.66 | $108.25 | +0.84% | |
| $105.24 | $108.00 | $102.47 | $102.61 | -5.21% | |
| $103.00 | $104.86 | $90.00 | $101.80 | -0.79% | |
| $101.29 | $103.00 | $98.55 | $100.00 | -1.77% | |
| $100.00 | $101.45 | $98.50 | $100.41 | +0.41% | |
| $107.90 | $108.33 | $100.76 | $102.10 | +1.68% | |
| $98.83 | $101.00 | $97.47 | $97.87 | -4.14% | |
| $97.57 | $99.98 | $96.13 | $98.77 | +0.92% | |
| $98.75 | $98.76 | $96.00 | $96.31 | -2.49% | |
| $101.74 | $101.79 | $92.25 | $94.66 | -1.71% | |
| $89.20 | $91.61 | $86.20 | $88.98 | -6.00% | |
| $88.83 | $90.30 | $88.01 | $89.53 | +0.62% |
July
Bitcoin opened July 2013 at $97.51. It reached a high of $104.17 and a low of $65.42. It closed at $98.28. That was a +0.79% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $97.51 | $98.18 | $86.01 | $88.05 | -1.65% | |
| $88.05 | $92.57 | $87.51 | $90.51 | +2.79% | |
| $90.51 | $91.20 | $76.00 | $78.89 | -12.84% | |
| $78.89 | $84.27 | $72.00 | $80.20 | +1.66% | |
| $80.20 | $80.60 | $65.42 | $68.50 | -14.59% | |
| $68.50 | $75.00 | $66.81 | $69.66 | +1.69% | |
| $69.66 | $77.00 | $66.60 | $76.50 | +9.82% | |
| $76.50 | $80.00 | $72.46 | $76.00 | -0.65% | |
| $76.00 | $78.30 | $72.51 | $76.70 | +0.92% | |
| $76.70 | $89.84 | $75.53 | $88.00 | +14.73% | |
| $88.00 | $90.70 | $85.00 | $88.98 | +1.11% | |
| $88.98 | $104.17 | $88.00 | $93.99 | +5.63% | |
| $90.19 | $92.04 | $87.15 | $91.67 | -2.47% | |
| $98.32 | $99.00 | $92.86 | $94.42 | +3.00% | |
| $90.02 | $95.00 | $88.11 | $93.78 | -0.68% | |
| $93.76 | $93.90 | $89.09 | $91.55 | -2.38% | |
| $91.61 | $92.37 | $89.00 | $90.97 | -0.63% | |
| $90.96 | $91.00 | $77.00 | $85.28 | -6.25% | |
| $85.00 | $88.00 | $83.21 | $86.51 | +1.44% | |
| $86.51 | $87.07 | $84.27 | $85.04 | -1.70% | |
| $85.02 | $86.99 | $84.25 | $85.93 | +1.05% | |
| $85.73 | $87.08 | $83.00 | $85.60 | -0.38% | |
| $85.59 | $88.88 | $82.00 | $86.98 | +1.61% | |
| $86.88 | $88.48 | $85.73 | $88.42 | +1.66% | |
| $88.42 | $90.66 | $87.08 | $90.16 | +1.97% | |
| $90.10 | $91.77 | $88.56 | $89.95 | -0.23% | |
| $89.97 | $90.16 | $87.80 | $88.16 | -1.99% | |
| $88.16 | $94.01 | $87.90 | $92.71 | +5.16% | |
| $92.72 | $93.50 | $90.54 | $93.39 | +0.73% | |
| $93.45 | $97.00 | $92.70 | $96.57 | +3.41% | |
| $96.98 | $101.00 | $95.00 | $98.28 | +1.77% |
August
Bitcoin opened August 2013 at $97.77. It reached a high of $134.95 and a low of $90.00. It closed at $128.00. That was a +30.92% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $97.77 | $98.44 | $95.15 | $96.62 | -1.69% | |
| $96.63 | $98.71 | $93.03 | $95.85 | -0.80% | |
| $95.82 | $97.00 | $93.98 | $95.55 | -0.31% | |
| $95.54 | $96.61 | $95.50 | $96.38 | +0.87% | |
| $96.38 | $98.92 | $96.00 | $97.81 | +1.48% | |
| $97.88 | $98.98 | $97.07 | $97.69 | -0.12% | |
| $97.70 | $98.32 | $95.50 | $97.09 | -0.61% | |
| $97.09 | $97.14 | $91.11 | $94.27 | -2.90% | |
| $94.26 | $95.75 | $90.00 | $92.27 | -2.12% | |
| $92.72 | $94.25 | $92.14 | $93.51 | +1.34% | |
| $93.51 | $94.58 | $93.12 | $94.09 | +0.62% | |
| $94.00 | $96.18 | $93.31 | $95.35 | +1.34% | |
| $95.37 | $98.19 | $94.24 | $98.15 | +2.94% | |
| $97.75 | $101.00 | $97.03 | $99.19 | +1.06% | |
| $99.19 | $100.01 | $96.68 | $98.08 | -1.12% | |
| $98.09 | $99.00 | $96.50 | $98.25 | +0.17% | |
| $98.26 | $99.82 | $97.48 | $99.71 | +1.49% | |
| $99.71 | $99.99 | $98.41 | $99.30 | -0.41% | |
| $99.32 | $105.16 | $99.00 | $102.85 | +3.58% | |
| $102.85 | $104.88 | $100.38 | $104.87 | +1.96% | |
| $104.87 | $114.00 | $104.56 | $110.43 | +5.30% | |
| $111.52 | $113.02 | $107.98 | $109.12 | -1.19% | |
| $109.12 | $109.90 | $104.20 | $107.65 | -1.35% | |
| $107.91 | $110.33 | $106.64 | $109.15 | +1.39% | |
| $109.15 | $113.28 | $109.15 | $113.12 | +3.64% | |
| $113.12 | $113.30 | $110.27 | $111.90 | -1.08% | |
| $111.85 | $118.93 | $111.76 | $117.75 | +5.23% | |
| $117.74 | $119.63 | $117.04 | $117.91 | +0.14% | |
| $117.91 | $120.00 | $117.00 | $118.50 | +0.50% | |
| $118.91 | $126.14 | $118.04 | $124.86 | +5.37% | |
| $124.86 | $134.95 | $124.80 | $128.00 | +2.51% |
September
Bitcoin opened September 2013 at $127.90. It reached a high of $134.00 and a low of $115.00. It closed at $126.25. That was a -1.29% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $127.90 | $132.09 | $126.79 | $130.66 | +2.08% | |
| $130.65 | $132.00 | $128.52 | $130.15 | -0.39% | |
| $129.40 | $131.00 | $127.00 | $129.18 | -0.75% | |
| $129.20 | $129.94 | $115.21 | $122.81 | -4.93% | |
| $121.65 | $127.50 | $116.07 | $122.50 | -0.25% | |
| $130.20 | $134.00 | $121.90 | $121.90 | -0.49% | |
| $116.56 | $122.16 | $115.50 | $119.93 | -1.62% | |
| $119.91 | $120.94 | $116.00 | $118.34 | -1.33% | |
| $118.37 | $124.13 | $115.00 | $121.68 | +2.82% | |
| $121.68 | $124.26 | $120.80 | $122.07 | +0.32% | |
| $122.08 | $127.72 | $118.00 | $127.55 | +4.49% | |
| $127.54 | $128.50 | $123.10 | $126.38 | -0.92% | |
| $126.38 | $128.79 | $125.05 | $127.71 | +1.05% | |
| $127.71 | $128.00 | $123.05 | $124.49 | -2.52% | |
| $124.49 | $126.25 | $123.00 | $125.36 | +0.70% | |
| $125.36 | $126.71 | $124.03 | $126.27 | +0.73% | |
| $126.28 | $127.69 | $125.47 | $126.92 | +0.51% | |
| $126.92 | $128.00 | $124.20 | $127.00 | +0.06% | |
| $127.00 | $127.95 | $123.02 | $124.18 | -2.22% | |
| $124.17 | $126.02 | $121.16 | $122.91 | -1.02% | |
| $122.92 | $124.10 | $121.70 | $123.39 | +0.39% | |
| $123.38 | $123.50 | $122.35 | $123.27 | -0.10% | |
| $123.27 | $123.99 | $121.54 | $122.63 | -0.52% | |
| $122.81 | $124.01 | $121.77 | $123.86 | +1.00% | |
| $123.75 | $125.00 | $123.23 | $123.25 | -0.49% | |
| $123.32 | $124.90 | $123.00 | $124.84 | +1.29% | |
| $124.85 | $126.96 | $124.35 | $126.95 | +1.69% | |
| $126.95 | $127.00 | $124.01 | $126.54 | -0.32% | |
| $126.50 | $128.80 | $126.08 | $127.01 | +0.37% | |
| $127.00 | $127.53 | $122.77 | $126.25 | -0.60% |
October
Bitcoin opened October 2013 at $126.25. It reached a high of $214.99 and a low of $85.00. It closed at $211.17. That was a +67.26% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $126.25 | $127.93 | $125.54 | $127.33 | +0.86% | |
| $127.31 | $127.80 | $85.00 | $103.85 | -18.44% | |
| $103.85 | $118.79 | $102.00 | $117.63 | +13.27% | |
| $117.62 | $122.98 | $116.48 | $121.94 | +3.66% | |
| $121.94 | $122.29 | $121.11 | $121.20 | -0.61% | |
| $121.25 | $122.49 | $121.13 | $122.49 | +1.06% | |
| $122.49 | $124.49 | $120.11 | $123.50 | +0.82% | |
| $123.50 | $125.17 | $122.17 | $124.13 | +0.51% | |
| $124.50 | $127.99 | $122.30 | $125.90 | +1.43% | |
| $125.79 | $126.80 | $124.90 | $126.80 | +0.71% | |
| $126.80 | $127.42 | $125.93 | $127.38 | +0.46% | |
| $127.38 | $128.00 | $126.01 | $127.98 | +0.47% | |
| $127.58 | $133.00 | $127.57 | $132.82 | +3.78% | |
| $132.83 | $138.22 | $132.00 | $135.42 | +1.96% | |
| $135.43 | $147.39 | $134.09 | $142.76 | +5.42% | |
| $142.75 | $147.00 | $137.38 | $137.56 | -3.64% | |
| $137.54 | $145.00 | $135.00 | $143.94 | +4.64% | |
| $143.94 | $154.69 | $143.23 | $152.89 | +6.22% | |
| $152.89 | $172.00 | $152.44 | $166.00 | +8.57% | |
| $166.00 | $166.60 | $162.54 | $166.59 | +0.36% | |
| $166.60 | $181.93 | $166.05 | $180.13 | +8.13% | |
| $180.15 | $196.27 | $179.00 | $189.75 | +5.34% | |
| $189.74 | $203.96 | $185.00 | $203.96 | +7.49% | |
| $203.94 | $206.60 | $156.20 | $193.87 | -4.95% | |
| $194.00 | $194.00 | $167.67 | $186.60 | -3.75% | |
| $197.88 | $198.41 | $186.99 | $188.56 | +1.05% | |
| $180.39 | $195.00 | $179.50 | $194.00 | +2.89% | |
| $206.91 | $209.79 | $200.42 | $206.90 | +6.65% | |
| $196.62 | $205.00 | $195.32 | $204.69 | -1.07% | |
| $204.00 | $206.00 | $195.00 | $197.54 | -3.49% | |
| $208.00 | $214.99 | $205.43 | $211.17 | +6.90% |
November
Bitcoin opened November 2013 at $203.54. It reached a high of $1,163.00 and a low of $200.23. It closed at $1,119.52. That was a +450.02% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $203.54 | $203.54 | $200.23 | $202.15 | -4.27% | |
| $213.43 | $214.86 | $211.00 | $211.69 | +4.72% | |
| $204.86 | $210.00 | $203.51 | $210.00 | -0.80% | |
| $224.00 | $238.98 | $221.95 | $238.16 | +13.41% | |
| $238.16 | $258.87 | $229.00 | $251.30 | +5.52% | |
| $251.30 | $272.52 | $251.41 | $264.10 | +5.09% | |
| $263.24 | $297.80 | $263.24 | $291.00 | +10.19% | |
| $291.00 | $334.45 | $288.81 | $334.00 | +14.78% | |
| $333.90 | $363.65 | $298.95 | $341.24 | +2.17% | |
| $367.79 | $372.52 | $289.96 | $336.32 | -1.44% | |
| $323.00 | $349.90 | $310.10 | $343.91 | +2.26% | |
| $343.63 | $357.00 | $340.01 | $354.96 | +3.21% | |
| $354.94 | $399.89 | $354.94 | $393.50 | +10.86% | |
| $434.85 | $447.49 | $402.54 | $433.40 | +10.14% | |
| $416.88 | $431.36 | $390.00 | $412.00 | -4.94% | |
| $412.07 | $447.47 | $406.92 | $434.53 | +5.47% | |
| $434.53 | $480.00 | $434.53 | $477.38 | +9.86% | |
| $478.10 | $669.55 | $471.23 | $669.01 | +40.14% | |
| $669.00 | $755.00 | $378.00 | $536.01 | -19.88% | |
| $536.01 | $619.00 | $440.00 | $599.00 | +11.75% | |
| $600.00 | $730.00 | $580.37 | $720.00 | +20.20% | |
| $764.91 | $821.99 | $682.28 | $802.00 | +11.39% | |
| $802.00 | $890.03 | $799.54 | $832.50 | +3.80% | |
| $832.50 | $854.99 | $745.21 | $795.01 | -4.50% | |
| $795.01 | $849.99 | $758.95 | $829.99 | +4.40% | |
| $811.95 | $919.00 | $801.00 | $916.30 | +10.40% | |
| $915.01 | $969.00 | $879.99 | $963.98 | +5.20% | |
| $963.98 | $1,050.18 | $931.00 | $1,012.98 | +5.08% | |
| $1,012.00 | $1,141.00 | $988.22 | $1,131.99 | +11.75% | |
| $1,131.99 | $1,163.00 | $1,080.00 | $1,119.52 | -1.10% |
December
Bitcoin opened December 2013 at $1,205.66. It reached a high of $1,216.84 and a low of $454.86. It closed at $732.00. That was a -39.29% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $1,205.66 | $1,216.84 | $840.27 | $1,004.39 | -10.28% | |
| $1,004.39 | $1,117.73 | $974.97 | $1,096.56 | +9.18% | |
| $1,037.11 | $1,088.00 | $1,000.00 | $1,055.00 | -3.79% | |
| $1,055.00 | $1,153.27 | $1,052.10 | $1,132.01 | +7.30% | |
| $1,135.00 | $1,138.58 | $848.42 | $1,023.87 | -9.55% | |
| $1,106.35 | $1,118.93 | $800.07 | $845.02 | -17.47% | |
| $845.02 | $895.96 | $576.03 | $697.02 | -17.51% | |
| $697.02 | $828.96 | $653.03 | $803.96 | +15.34% | |
| $803.96 | $980.03 | $787.73 | $918.95 | +14.30% | |
| $899.91 | $989.60 | $895.01 | $979.23 | +6.56% | |
| $1,033.72 | $1,056.76 | $856.06 | $919.93 | -6.06% | |
| $919.93 | $940.98 | $839.51 | $899.98 | -2.17% | |
| $871.22 | $920.42 | $850.00 | $885.98 | -1.56% | |
| $888.47 | $895.00 | $841.01 | $850.78 | -3.97% | |
| $850.78 | $869.98 | $803.51 | $862.00 | +1.32% | |
| $861.98 | $864.00 | $651.34 | $691.00 | -19.84% | |
| $690.50 | $750.00 | $612.51 | $673.62 | -2.52% | |
| $714.97 | $716.99 | $454.86 | $540.98 | -19.69% | |
| $520.00 | $700.00 | $492.91 | $685.00 | +26.62% | |
| $685.10 | $719.97 | $570.00 | $610.00 | -10.95% | |
| $610.00 | $648.88 | $550.00 | $595.03 | -2.45% | |
| $640.48 | $699.91 | $614.95 | $639.49 | +7.47% | |
| $612.66 | $665.00 | $607.77 | $654.76 | +2.39% | |
| $654.76 | $668.80 | $628.11 | $652.99 | -0.27% | |
| $702.75 | $709.95 | $673.93 | $707.25 | +8.31% | |
| $679.01 | $764.32 | $677.57 | $747.00 | +5.62% | |
| $747.83 | $762.10 | $702.26 | $721.08 | -3.47% | |
| $723.98 | $736.01 | $682.22 | $715.00 | -0.84% | |
| $715.00 | $732.00 | $703.45 | $728.00 | +1.82% | |
| $728.01 | $740.00 | $722.81 | $736.51 | +1.17% | |
| $736.51 | $739.00 | $709.00 | $732.00 | -0.61% |