BITCOIN RETURNS IN 2014
How did Bitcoin perform in 2014?
Open a month to see each day's opening, high, low, and closing prices.
Bitcoin in 2014, month by month
Open a month to see every day's opening, high, low, and closing price.
- Opened
- $732.00
- High
- $995.00
- Low
- $262.77
- Closed
- $318.24
- Year return
- -56.52%
January
Bitcoin opened January 2014 at $732.00. It reached a high of $995.00 and a low of $725.00. It closed at $803.00. That was a +9.70% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $732.00 | $757.99 | $729.01 | $754.90 | +3.13% | |
| $751.88 | $798.70 | $742.50 | $784.19 | +3.88% | |
| $784.19 | $818.99 | $767.62 | $809.40 | +3.21% | |
| $808.24 | $830.00 | $790.20 | $828.79 | +2.40% | |
| $828.79 | $948.00 | $826.07 | $905.00 | +9.20% | |
| $905.00 | $995.00 | $876.00 | $919.24 | +1.57% | |
| $915.80 | $943.00 | $785.00 | $785.00 | -14.60% | |
| $785.00 | $849.79 | $765.00 | $823.45 | +4.90% | |
| $823.94 | $848.00 | $779.78 | $824.76 | +0.16% | |
| $825.50 | $861.40 | $799.41 | $852.61 | +3.38% | |
| $851.63 | $909.96 | $849.51 | $896.59 | +5.16% | |
| $895.00 | $905.00 | $826.46 | $844.05 | -5.86% | |
| $844.04 | $844.05 | $783.11 | $823.00 | -2.49% | |
| $823.99 | $837.00 | $800.00 | $815.99 | -0.85% | |
| $815.99 | $850.26 | $805.18 | $841.14 | +3.08% | |
| $841.14 | $849.00 | $810.01 | $814.40 | -3.18% | |
| $814.40 | $821.00 | $765.00 | $797.20 | -2.11% | |
| $796.97 | $817.12 | $796.00 | $810.00 | +1.61% | |
| $810.00 | $842.07 | $791.01 | $842.07 | +3.96% | |
| $841.50 | $845.00 | $815.00 | $826.02 | -1.91% | |
| $826.02 | $834.50 | $814.00 | $824.89 | -0.14% | |
| $824.88 | $824.99 | $801.00 | $819.20 | -0.69% | |
| $819.20 | $823.28 | $801.10 | $812.00 | -0.88% | |
| $810.95 | $811.74 | $767.02 | $780.00 | -3.94% | |
| $780.00 | $817.00 | $773.40 | $806.80 | +3.44% | |
| $806.81 | $834.00 | $795.01 | $814.75 | +0.99% | |
| $814.67 | $823.00 | $725.00 | $751.95 | -7.71% | |
| $750.95 | $812.93 | $740.01 | $788.00 | +4.79% | |
| $785.51 | $804.95 | $781.99 | $794.21 | +0.79% | |
| $794.21 | $812.44 | $770.70 | $799.99 | +0.73% | |
| $799.99 | $809.98 | $791.00 | $803.00 | +0.38% |
February
Bitcoin opened February 2014 at $803.00. It reached a high of $833.07 and a low of $400.00. It closed at $573.94. That was a -28.53% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $803.00 | $827.38 | $802.59 | $813.23 | +1.27% | |
| $813.23 | $825.21 | $810.23 | $814.99 | +0.22% | |
| $814.94 | $815.00 | $800.50 | $808.50 | -0.80% | |
| $806.99 | $812.98 | $796.83 | $802.99 | -0.68% | |
| $802.00 | $810.00 | $775.00 | $782.33 | -2.57% | |
| $780.01 | $803.00 | $752.00 | $763.99 | -2.34% | |
| $828.87 | $833.07 | $651.73 | $695.65 | -8.95% | |
| $695.65 | $719.26 | $632.08 | $648.78 | -6.74% | |
| $648.78 | $694.12 | $622.53 | $659.57 | +1.66% | |
| $688.00 | $713.00 | $530.00 | $687.81 | +4.28% | |
| $688.34 | $720.00 | $631.00 | $675.10 | -1.85% | |
| $677.00 | $685.19 | $631.58 | $651.99 | -3.42% | |
| $650.04 | $660.00 | $601.54 | $604.11 | -7.34% | |
| $609.40 | $712.90 | $538.01 | $669.00 | +10.74% | |
| $670.34 | $673.17 | $628.88 | $655.83 | -1.97% | |
| $655.83 | $670.00 | $590.01 | $621.00 | -5.31% | |
| $621.00 | $664.99 | $610.00 | $633.66 | +2.04% | |
| $633.66 | $650.00 | $609.99 | $627.70 | -0.94% | |
| $627.70 | $636.00 | $617.00 | $623.01 | -0.75% | |
| $623.01 | $631.00 | $560.90 | $561.86 | -9.82% | |
| $561.86 | $589.00 | $530.01 | $581.35 | +3.47% | |
| $581.35 | $619.88 | $562.15 | $610.88 | +5.08% | |
| $610.77 | $646.00 | $599.78 | $610.09 | -0.13% | |
| $609.90 | $629.00 | $514.02 | $535.49 | -12.23% | |
| $535.49 | $545.80 | $400.00 | $535.00 | -0.09% | |
| $135.78 | $650.00 | $522.84 | $593.14 | +10.87% | |
| $593.14 | $629.90 | $580.50 | $596.49 | +0.56% | |
| $596.49 | $599.00 | $570.00 | $573.94 | -3.78% |
March
Bitcoin opened March 2014 at $573.94. It reached a high of $695.44 and a low of $262.77. It closed at $444.66. That was a -22.53% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $573.94 | $564.07 | $262.77 | $557.39 | -2.88% | |
| $557.39 | $562.93 | $541.54 | $544.56 | -2.30% | |
| $544.56 | $695.44 | $545.42 | $662.18 | +21.60% | |
| $662.18 | $686.22 | $645.16 | $661.85 | -0.05% | |
| $661.85 | $665.97 | $636.77 | $658.30 | -0.54% | |
| $658.30 | $661.83 | $636.22 | $648.26 | -1.53% | |
| $648.26 | $655.20 | $600.31 | $616.73 | -4.86% | |
| $616.73 | $625.68 | $588.58 | $609.21 | -1.22% | |
| $609.21 | $637.60 | $598.51 | $627.05 | +2.93% | |
| $627.05 | $633.68 | $594.70 | $612.97 | -2.25% | |
| $612.97 | $619.70 | $599.92 | $608.69 | -0.70% | |
| $608.69 | $640.79 | $608.20 | $619.43 | +1.76% | |
| $619.43 | $636.13 | $616.06 | $625.04 | +0.91% | |
| $625.04 | $631.23 | $610.61 | $614.03 | -1.76% | |
| $614.03 | $628.83 | $609.18 | $624.03 | +1.63% | |
| $624.03 | $627.28 | $613.17 | $619.14 | -0.78% | |
| $619.14 | $622.49 | $602.74 | $606.38 | -2.06% | |
| $606.38 | $611.72 | $585.66 | $598.93 | -1.23% | |
| $598.93 | $607.08 | $590.14 | $594.96 | -0.66% | |
| $594.96 | $598.41 | $560.35 | $565.99 | -4.87% | |
| $565.99 | $587.42 | $540.22 | $549.60 | -2.90% | |
| $549.60 | $569.96 | $537.16 | $564.34 | +2.68% | |
| $564.34 | $564.32 | $538.63 | $551.16 | -2.34% | |
| $551.16 | $572.52 | $531.27 | $567.56 | +2.98% | |
| $567.56 | $569.66 | $550.43 | $562.89 | -0.82% | |
| $562.89 | $575.42 | $546.26 | $562.45 | -0.08% | |
| $562.45 | $567.75 | $460.45 | $460.45 | -18.13% | |
| $460.45 | $514.95 | $453.75 | $482.61 | +4.81% | |
| $482.61 | $494.28 | $473.78 | $477.11 | -1.14% | |
| $477.11 | $479.04 | $424.03 | $446.92 | -6.33% | |
| $446.92 | $473.43 | $422.49 | $444.66 | -0.51% |
April
Bitcoin opened April 2014 at $444.66. It reached a high of $549.05 and a low of $355.71. It closed at $445.63. That was a +0.22% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $444.66 | $487.35 | $438.03 | $463.45 | +4.23% | |
| $463.45 | $480.27 | $409.25 | $424.37 | -8.43% | |
| $424.37 | $448.74 | $386.67 | $436.31 | +2.81% | |
| $436.31 | $456.46 | $415.51 | $444.36 | +1.85% | |
| $444.36 | $461.17 | $439.37 | $456.63 | +2.76% | |
| $456.63 | $472.38 | $446.30 | $455.69 | -0.21% | |
| $455.69 | $485.06 | $447.98 | $462.38 | +1.47% | |
| $462.38 | $480.69 | $457.57 | $466.56 | +0.90% | |
| $466.56 | $479.66 | $451.07 | $457.34 | -1.98% | |
| $441.69 | $442.46 | $357.57 | $363.12 | -20.60% | |
| $384.63 | $450.40 | $355.71 | $435.14 | +19.83% | |
| $435.14 | $469.83 | $428.02 | $437.65 | +0.58% | |
| $437.65 | $454.15 | $409.85 | $427.60 | -2.30% | |
| $427.60 | $497.83 | $420.08 | $478.38 | +11.88% | |
| $478.38 | $526.63 | $466.43 | $526.43 | +10.04% | |
| $526.43 | $549.05 | $496.08 | $536.95 | +2.00% | |
| $536.95 | $537.03 | $486.89 | $502.00 | -6.51% | |
| $502.00 | $512.15 | $472.00 | $485.52 | -3.28% | |
| $485.52 | $516.89 | $473.16 | $506.02 | +4.22% | |
| $506.02 | $522.22 | $488.69 | $498.51 | -1.48% | |
| $498.51 | $524.67 | $490.66 | $495.16 | -0.67% | |
| $495.16 | $520.51 | $483.39 | $487.91 | -1.46% | |
| $487.91 | $509.96 | $482.25 | $487.30 | -0.13% | |
| $487.30 | $507.33 | $477.22 | $500.29 | +2.67% | |
| $500.29 | $502.49 | $438.33 | $464.49 | -7.16% | |
| $464.49 | $468.68 | $448.57 | $457.87 | -1.43% | |
| $457.87 | $461.40 | $437.39 | $443.18 | -3.21% | |
| $443.18 | $451.12 | $420.78 | $441.92 | -0.28% | |
| $441.92 | $453.78 | $430.71 | $446.12 | +0.95% | |
| $446.12 | $452.64 | $430.89 | $445.63 | -0.11% |
May
Bitcoin opened May 2014 at $445.63. It reached a high of $629.04 and a low of $420.23. It closed at $627.91. That was a +40.90% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $445.63 | $464.49 | $444.51 | $460.13 | +3.25% | |
| $460.13 | $463.38 | $442.00 | $453.67 | -1.40% | |
| $453.67 | $454.20 | $429.09 | $438.65 | -3.31% | |
| $438.65 | $446.61 | $428.79 | $436.05 | -0.59% | |
| $436.05 | $443.86 | $426.37 | $430.87 | -1.19% | |
| $430.87 | $434.95 | $420.23 | $432.19 | +0.31% | |
| $432.19 | $458.78 | $423.55 | $446.55 | +3.32% | |
| $446.55 | $455.50 | $439.50 | $441.11 | -1.22% | |
| $441.11 | $455.78 | $438.50 | $445.45 | +0.98% | |
| $445.45 | $459.46 | $441.43 | $451.90 | +1.45% | |
| $451.90 | $455.40 | $429.02 | $433.23 | -4.13% | |
| $433.23 | $441.07 | $430.19 | $438.21 | +1.15% | |
| $438.21 | $442.27 | $432.74 | $433.92 | -0.98% | |
| $433.92 | $444.28 | $433.88 | $442.63 | +2.01% | |
| $442.63 | $450.03 | $441.47 | $448.10 | +1.24% | |
| $448.10 | $455.15 | $441.86 | $453.63 | +1.23% | |
| $453.63 | $455.94 | $452.23 | $452.79 | -0.19% | |
| $452.79 | $454.00 | $449.04 | $450.14 | -0.59% | |
| $450.14 | $451.69 | $441.20 | $443.90 | -1.39% | |
| $443.90 | $486.23 | $437.25 | $484.57 | +9.16% | |
| $484.57 | $495.21 | $481.73 | $488.84 | +0.88% | |
| $488.84 | $519.25 | $485.55 | $515.36 | +5.43% | |
| $515.36 | $540.88 | $515.18 | $518.09 | +0.53% | |
| $518.09 | $526.65 | $510.42 | $520.46 | +0.46% | |
| $520.46 | $575.19 | $520.53 | $570.44 | +9.60% | |
| $570.44 | $586.41 | $564.65 | $582.01 | +2.03% | |
| $582.01 | $586.22 | $555.28 | $570.10 | -2.05% | |
| $570.10 | $581.81 | $562.56 | $570.84 | +0.13% | |
| $570.84 | $573.83 | $557.70 | $564.42 | -1.12% | |
| $564.42 | $613.26 | $564.02 | $612.35 | +8.49% | |
| $612.35 | $629.04 | $604.73 | $627.91 | +2.54% |
June
Bitcoin opened June 2014 at $627.91. It reached a high of $676.47 and a low of $560.85. It closed at $635.14. That was a +1.15% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $627.91 | $674.98 | $621.95 | $649.79 | +3.48% | |
| $649.79 | $662.63 | $625.46 | $655.49 | +0.88% | |
| $655.49 | $676.47 | $631.42 | $669.43 | +2.13% | |
| $669.43 | $669.78 | $602.10 | $638.93 | -4.56% | |
| $638.93 | $665.39 | $635.59 | $660.18 | +3.33% | |
| $660.18 | $663.84 | $647.12 | $650.41 | -1.48% | |
| $650.41 | $659.77 | $641.02 | $651.67 | +0.19% | |
| $651.67 | $658.88 | $648.67 | $651.05 | -0.10% | |
| $651.05 | $652.12 | $639.08 | $644.35 | -1.03% | |
| $644.35 | $661.44 | $641.68 | $655.62 | +1.75% | |
| $655.62 | $663.04 | $642.28 | $642.95 | -1.93% | |
| $642.95 | $643.80 | $591.12 | $597.13 | -7.13% | |
| $597.13 | $619.14 | $594.87 | $610.35 | +2.21% | |
| $610.35 | $613.77 | $563.68 | $583.42 | -4.41% | |
| $583.42 | $587.83 | $560.85 | $582.29 | -0.19% | |
| $582.29 | $606.14 | $580.45 | $599.08 | +2.88% | |
| $599.08 | $608.43 | $594.86 | $605.09 | +1.00% | |
| $605.09 | $614.40 | $603.61 | $606.21 | +0.19% | |
| $606.21 | $612.58 | $598.67 | $600.17 | -1.00% | |
| $600.17 | $602.05 | $587.10 | $590.75 | -1.57% | |
| $590.75 | $599.21 | $584.82 | $597.04 | +1.06% | |
| $597.04 | $610.08 | $591.99 | $603.62 | +1.10% | |
| $603.62 | $604.65 | $582.86 | $591.17 | -2.06% | |
| $591.17 | $595.65 | $585.41 | $588.77 | -0.41% | |
| $588.77 | $589.56 | $566.88 | $568.45 | -3.45% | |
| $568.45 | $582.71 | $565.85 | $582.70 | +2.51% | |
| $582.70 | $603.94 | $580.14 | $602.23 | +3.35% | |
| $602.23 | $608.76 | $593.97 | $597.56 | -0.78% | |
| $597.56 | $604.28 | $593.19 | $601.06 | +0.59% | |
| $601.06 | $637.28 | $596.55 | $635.14 | +5.67% |
July
Bitcoin opened July 2014 at $635.14. It reached a high of $652.54 and a low of $564.01. It closed at $589.52. That was a -7.18% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $635.14 | $652.54 | $634.09 | $643.19 | +1.27% | |
| $643.19 | $652.10 | $604.58 | $645.72 | +0.39% | |
| $645.72 | $646.40 | $633.58 | $638.03 | -1.19% | |
| $638.03 | $642.22 | $623.04 | $623.96 | -2.21% | |
| $623.96 | $627.80 | $619.69 | $622.96 | -0.16% | |
| $622.96 | $629.44 | $622.65 | $626.65 | +0.59% | |
| $626.65 | $627.93 | $607.32 | $613.60 | -2.08% | |
| $613.60 | $619.65 | $609.35 | $615.32 | +0.28% | |
| $615.32 | $623.82 | $610.53 | $623.00 | +1.25% | |
| $623.00 | $624.95 | $611.66 | $618.39 | -0.74% | |
| $618.39 | $633.62 | $616.11 | $632.90 | +2.35% | |
| $632.90 | $638.59 | $625.90 | $635.90 | +0.47% | |
| $635.90 | $638.64 | $627.54 | $628.03 | -1.24% | |
| $628.03 | $628.99 | $616.06 | $618.32 | -1.55% | |
| $618.32 | $624.42 | $617.30 | $619.60 | +0.21% | |
| $619.60 | $622.36 | $614.15 | $614.80 | -0.77% | |
| $614.80 | $632.55 | $610.01 | $626.58 | +1.92% | |
| $626.58 | $630.15 | $617.92 | $627.47 | +0.14% | |
| $627.47 | $634.14 | $625.14 | $627.04 | -0.07% | |
| $627.04 | $627.93 | $619.96 | $620.98 | -0.97% | |
| $620.98 | $625.93 | $615.02 | $625.13 | +0.67% | |
| $625.13 | $628.81 | $620.00 | $622.53 | -0.42% | |
| $622.53 | $624.99 | $621.00 | $621.69 | -0.13% | |
| $621.69 | $621.96 | $599.38 | $601.87 | -3.19% | |
| $601.87 | $609.06 | $597.40 | $600.50 | -0.23% | |
| $600.50 | $602.98 | $593.25 | $596.00 | -0.75% | |
| $596.00 | $601.49 | $593.69 | $595.03 | -0.16% | |
| $595.03 | $597.49 | $578.14 | $587.93 | -1.19% | |
| $587.93 | $591.28 | $579.53 | $585.77 | -0.37% | |
| $585.77 | $586.13 | $564.18 | $564.64 | -3.61% | |
| $564.64 | $593.73 | $564.01 | $589.52 | +4.41% |
August
Bitcoin opened August 2014 at $589.52. It reached a high of $608.20 and a low of $449.95. It closed at $481.78. That was a -18.28% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $589.52 | $603.99 | $586.43 | $598.78 | +1.57% | |
| $598.78 | $598.91 | $587.42 | $591.72 | -1.18% | |
| $591.72 | $592.06 | $580.62 | $588.94 | -0.47% | |
| $588.94 | $595.09 | $586.49 | $592.77 | +0.65% | |
| $592.77 | $594.25 | $585.44 | $588.76 | -0.68% | |
| $588.76 | $593.79 | $587.20 | $589.77 | +0.17% | |
| $589.77 | $595.08 | $587.92 | $592.80 | +0.51% | |
| $592.80 | $608.20 | $592.08 | $595.85 | +0.51% | |
| $595.85 | $595.56 | $587.41 | $589.52 | -1.06% | |
| $589.52 | $596.64 | $588.06 | $592.06 | +0.43% | |
| $592.06 | $593.62 | $571.72 | $575.89 | -2.73% | |
| $575.89 | $578.29 | $561.98 | $567.66 | -1.43% | |
| $567.66 | $573.51 | $523.15 | $542.10 | -4.50% | |
| $542.10 | $544.94 | $495.94 | $504.80 | -6.88% | |
| $504.80 | $515.24 | $483.21 | $496.45 | -1.65% | |
| $496.45 | $524.25 | $483.24 | $522.01 | +5.15% | |
| $522.01 | $524.71 | $478.22 | $485.50 | -6.99% | |
| $485.50 | $493.26 | $449.95 | $462.18 | -4.80% | |
| $462.18 | $487.05 | $455.80 | $485.12 | +4.96% | |
| $485.12 | $521.84 | $468.51 | $516.78 | +6.53% | |
| $516.78 | $537.17 | $511.36 | $517.94 | +0.22% | |
| $517.94 | $524.44 | $500.57 | $516.10 | -0.36% | |
| $516.10 | $516.82 | $493.98 | $497.68 | -3.57% | |
| $497.68 | $514.82 | $496.81 | $509.71 | +2.42% | |
| $509.71 | $511.33 | $499.71 | $502.93 | -1.33% | |
| $502.93 | $516.04 | $501.81 | $512.56 | +1.91% | |
| $512.56 | $527.37 | $512.66 | $515.23 | +0.52% | |
| $515.23 | $521.59 | $503.34 | $510.75 | -0.87% | |
| $510.75 | $515.18 | $506.69 | $512.56 | +0.35% | |
| $512.56 | $512.91 | $503.12 | $505.96 | -1.29% | |
| $505.96 | $508.34 | $478.31 | $481.78 | -4.78% |
September
Bitcoin opened September 2014 at $481.78. It reached a high of $498.47 and a low of $372.63. It closed at $388.17. That was a -19.43% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $481.78 | $487.47 | $471.78 | $477.19 | -0.95% | |
| $477.19 | $486.99 | $470.54 | $478.94 | +0.37% | |
| $478.94 | $487.29 | $476.82 | $480.04 | +0.23% | |
| $480.04 | $498.47 | $476.26 | $490.99 | +2.28% | |
| $490.99 | $495.02 | $483.07 | $483.65 | -1.49% | |
| $483.65 | $491.38 | $480.79 | $484.47 | +0.17% | |
| $484.47 | $490.72 | $478.49 | $485.75 | +0.26% | |
| $485.75 | $487.02 | $469.50 | $475.69 | -2.07% | |
| $475.69 | $478.60 | $467.52 | $474.90 | -0.17% | |
| $474.90 | $491.04 | $471.57 | $479.70 | +1.01% | |
| $479.70 | $488.92 | $474.57 | $478.49 | -0.25% | |
| $478.49 | $479.71 | $471.14 | $477.73 | -0.16% | |
| $477.73 | $480.64 | $474.64 | $478.17 | +0.09% | |
| $478.17 | $480.33 | $471.96 | $477.74 | -0.09% | |
| $477.74 | $479.28 | $473.70 | $477.71 | -0.01% | |
| $477.71 | $478.81 | $463.95 | $466.75 | -2.29% | |
| $466.75 | $469.39 | $458.27 | $461.09 | -1.21% | |
| $461.09 | $462.26 | $408.77 | $424.26 | -7.99% | |
| $424.26 | $429.17 | $386.10 | $397.67 | -6.27% | |
| $397.67 | $427.69 | $387.50 | $411.53 | +3.49% | |
| $411.53 | $415.07 | $394.52 | $401.62 | -2.41% | |
| $401.62 | $410.75 | $398.60 | $404.09 | +0.62% | |
| $404.09 | $445.51 | $394.75 | $436.86 | +8.11% | |
| $436.86 | $439.19 | $422.10 | $423.77 | -3.00% | |
| $423.77 | $427.55 | $409.56 | $412.29 | -2.71% | |
| $412.29 | $416.42 | $399.70 | $404.46 | -1.90% | |
| $404.46 | $407.07 | $394.69 | $399.02 | -1.35% | |
| $399.02 | $402.27 | $374.12 | $379.08 | -5.00% | |
| $379.08 | $389.26 | $372.63 | $376.77 | -0.61% | |
| $376.77 | $395.18 | $374.73 | $388.17 | +3.03% |
October
Bitcoin opened October 2014 at $388.17. It reached a high of $407.74 and a low of $294.92. It closed at $337.87. That was a -12.96% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $388.17 | $395.13 | $381.11 | $382.84 | -1.37% | |
| $382.84 | $385.59 | $371.20 | $375.14 | -2.01% | |
| $375.14 | $378.22 | $362.81 | $363.45 | -3.12% | |
| $363.45 | $369.88 | $327.10 | $335.32 | -7.74% | |
| $335.32 | $344.25 | $294.92 | $322.86 | -3.72% | |
| $322.86 | $347.94 | $303.05 | $331.55 | +2.69% | |
| $331.55 | $345.51 | $321.74 | $331.65 | +0.03% | |
| $331.65 | $351.64 | $325.43 | $350.87 | +5.80% | |
| $350.87 | $384.61 | $347.57 | $360.91 | +2.86% | |
| $360.91 | $378.13 | $353.32 | $361.71 | +0.22% | |
| $361.71 | $370.15 | $350.49 | $361.22 | -0.14% | |
| $361.22 | $374.57 | $352.25 | $373.17 | +3.31% | |
| $373.17 | $391.22 | $366.04 | $387.32 | +3.79% | |
| $387.32 | $407.74 | $385.72 | $397.10 | +2.53% | |
| $397.10 | $397.87 | $388.23 | $393.17 | -0.99% | |
| $393.17 | $398.84 | $371.56 | $379.77 | -3.41% | |
| $379.77 | $384.76 | $372.42 | $380.48 | +0.19% | |
| $380.48 | $395.71 | $373.58 | $390.88 | +2.73% | |
| $390.88 | $394.49 | $383.92 | $387.28 | -0.92% | |
| $387.28 | $387.77 | $378.42 | $380.39 | -1.78% | |
| $380.39 | $388.24 | $377.42 | $382.35 | +0.52% | |
| $382.35 | $383.69 | $376.97 | $378.93 | -0.89% | |
| $378.93 | $381.08 | $353.48 | $355.78 | -6.11% | |
| $355.78 | $360.87 | $351.41 | $355.10 | -0.19% | |
| $355.10 | $356.57 | $341.53 | $346.72 | -2.36% | |
| $346.72 | $356.80 | $344.19 | $348.67 | +0.56% | |
| $348.67 | $356.35 | $344.93 | $350.09 | +0.41% | |
| $350.09 | $355.72 | $348.27 | $351.06 | +0.28% | |
| $351.06 | $352.83 | $334.72 | $335.12 | -4.54% | |
| $335.12 | $350.38 | $333.44 | $344.86 | +2.91% | |
| $344.86 | $347.97 | $336.08 | $337.87 | -2.03% |
November
Bitcoin opened November 2014 at $337.87. It reached a high of $480.45 and a low of $319.81. It closed at $374.93. That was a +10.97% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $337.87 | $339.00 | $320.74 | $325.43 | -3.68% | |
| $325.43 | $329.76 | $319.81 | $322.55 | -0.88% | |
| $322.55 | $332.85 | $321.67 | $324.24 | +0.52% | |
| $324.24 | $328.75 | $320.11 | $327.96 | +1.15% | |
| $327.96 | $341.98 | $326.52 | $338.01 | +3.06% | |
| $338.01 | $351.14 | $335.74 | $347.67 | +2.86% | |
| $347.67 | $351.61 | $340.18 | $341.87 | -1.67% | |
| $341.87 | $346.29 | $339.80 | $343.54 | +0.49% | |
| $343.54 | $362.21 | $341.78 | $362.04 | +5.39% | |
| $362.04 | $374.67 | $356.60 | $367.15 | +1.41% | |
| $367.15 | $370.99 | $361.87 | $365.42 | -0.47% | |
| $365.42 | $442.73 | $365.81 | $432.03 | +18.23% | |
| $432.03 | $480.45 | $390.88 | $428.72 | -0.77% | |
| $428.72 | $430.18 | $381.99 | $396.53 | -7.51% | |
| $396.53 | $407.32 | $367.97 | $374.86 | -5.46% | |
| $374.86 | $390.36 | $370.54 | $385.61 | +2.87% | |
| $385.61 | $412.33 | $378.32 | $384.69 | -0.24% | |
| $384.69 | $394.94 | $371.95 | $379.16 | -1.44% | |
| $379.16 | $389.29 | $374.26 | $381.43 | +0.60% | |
| $381.43 | $383.03 | $355.11 | $357.30 | -6.33% | |
| $357.30 | $358.73 | $343.80 | $351.77 | -1.55% | |
| $351.77 | $364.21 | $350.51 | $352.01 | +0.07% | |
| $352.01 | $370.59 | $352.64 | $365.85 | +3.93% | |
| $365.85 | $388.72 | $361.92 | $378.85 | +3.55% | |
| $378.85 | $395.73 | $370.64 | $376.43 | -0.64% | |
| $376.43 | $378.27 | $363.99 | $365.35 | -2.94% | |
| $365.35 | $374.43 | $364.81 | $368.83 | +0.95% | |
| $368.83 | $383.25 | $358.37 | $377.59 | +2.38% | |
| $377.59 | $389.30 | $372.21 | $376.28 | -0.35% | |
| $376.28 | $381.06 | $372.57 | $374.93 | -0.36% |
December
Bitcoin opened December 2014 at $374.93. It reached a high of $384.87 and a low of $303.40. It closed at $318.24. That was a -15.12% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $374.93 | $383.58 | $373.02 | $378.61 | +0.98% | |
| $378.61 | $384.87 | $375.37 | $380.64 | +0.54% | |
| $380.64 | $384.67 | $373.64 | $376.96 | -0.97% | |
| $376.96 | $380.43 | $366.24 | $369.84 | -1.89% | |
| $369.84 | $379.70 | $366.39 | $377.63 | +2.11% | |
| $377.63 | $380.33 | $372.04 | $376.26 | -0.36% | |
| $376.26 | $377.88 | $372.46 | $376.47 | +0.06% | |
| $376.47 | $377.36 | $364.60 | $364.95 | -3.06% | |
| $364.95 | $365.35 | $343.82 | $352.19 | -3.50% | |
| $352.19 | $354.07 | $345.09 | $347.94 | -1.21% | |
| $347.94 | $367.13 | $337.80 | $347.68 | -0.07% | |
| $347.68 | $356.43 | $346.00 | $353.40 | +1.65% | |
| $353.40 | $353.10 | $343.81 | $348.24 | -1.46% | |
| $348.24 | $351.59 | $344.61 | $349.35 | +0.32% | |
| $349.35 | $351.22 | $343.56 | $345.37 | -1.14% | |
| $345.37 | $346.45 | $328.88 | $330.22 | -4.39% | |
| $330.22 | $335.67 | $314.31 | $320.02 | -3.09% | |
| $320.02 | $325.62 | $303.40 | $310.34 | -3.02% | |
| $310.34 | $320.24 | $306.36 | $317.78 | +2.40% | |
| $317.78 | $332.62 | $316.05 | $330.35 | +3.96% | |
| $330.35 | $332.03 | $320.13 | $322.63 | -2.34% | |
| $322.63 | $335.26 | $319.89 | $330.84 | +2.54% | |
| $330.84 | $339.32 | $328.00 | $335.25 | +1.33% | |
| $335.25 | $336.28 | $320.65 | $322.40 | -3.83% | |
| $322.40 | $323.38 | $316.30 | $318.99 | -1.06% | |
| $318.99 | $332.88 | $316.36 | $329.98 | +3.45% | |
| $329.98 | $330.70 | $311.98 | $315.34 | -4.44% | |
| $315.34 | $322.84 | $310.50 | $316.53 | +0.38% | |
| $316.53 | $321.61 | $308.28 | $314.12 | -0.76% | |
| $314.12 | $316.18 | $309.25 | $311.27 | -0.91% | |
| $311.27 | $319.09 | $308.89 | $318.24 | +2.24% |