BITCOIN RETURNS IN 2016
How did Bitcoin perform in 2016?
Open a month to see each day's opening, high, low, and closing prices.
Bitcoin in 2016, month by month
Open a month to see every day's opening, high, low, and closing price.
- Opened
- $429.95
- High
- $982.57
- Low
- $350.39
- Closed
- $963.38
- Year return
- +124.07%
January
Bitcoin opened January 2016 at $429.95. It reached a high of $462.92 and a low of $350.39. It closed at $369.84. That was a -13.98% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $429.95 | $437.95 | $425.86 | $433.99 | +0.94% | |
| $433.99 | $437.43 | $430.73 | $433.72 | -0.06% | |
| $433.72 | $434.14 | $423.09 | $430.70 | -0.70% | |
| $430.70 | $435.26 | $428.60 | $433.32 | +0.61% | |
| $433.32 | $435.25 | $428.87 | $431.20 | -0.49% | |
| $431.20 | $432.11 | $425.00 | $430.82 | -0.09% | |
| $430.82 | $457.54 | $428.52 | $457.05 | +6.09% | |
| $457.05 | $462.92 | $446.51 | $452.87 | -0.91% | |
| $452.87 | $454.55 | $444.90 | $448.31 | -1.01% | |
| $448.31 | $448.88 | $438.62 | $446.19 | -0.47% | |
| $446.19 | $451.08 | $441.77 | $447.72 | +0.34% | |
| $447.72 | $448.41 | $443.14 | $445.04 | -0.60% | |
| $445.04 | $443.72 | $420.39 | $432.18 | -2.89% | |
| $432.18 | $433.74 | $427.01 | $429.13 | -0.71% | |
| $429.13 | $430.15 | $364.71 | $372.26 | -13.25% | |
| $372.26 | $386.72 | $350.39 | $385.04 | +3.43% | |
| $385.04 | $390.72 | $377.71 | $382.47 | -0.67% | |
| $382.47 | $387.29 | $373.21 | $384.40 | +0.50% | |
| $384.40 | $386.69 | $375.89 | $379.46 | -1.29% | |
| $379.46 | $425.72 | $374.05 | $414.58 | +9.26% | |
| $414.58 | $423.42 | $403.86 | $410.24 | -1.05% | |
| $410.24 | $411.49 | $374.90 | $382.65 | -6.73% | |
| $382.65 | $395.43 | $380.27 | $388.61 | +1.56% | |
| $388.61 | $405.40 | $385.53 | $402.13 | +3.48% | |
| $402.13 | $403.78 | $386.85 | $392.76 | -2.33% | |
| $392.76 | $397.74 | $387.90 | $389.78 | -0.76% | |
| $389.78 | $397.37 | $389.35 | $395.02 | +1.34% | |
| $395.02 | $395.42 | $376.71 | $379.69 | -3.88% | |
| $379.69 | $385.75 | $363.49 | $380.29 | +0.16% | |
| $380.29 | $381.75 | $375.04 | $377.76 | -0.67% | |
| $377.76 | $380.54 | $366.88 | $369.84 | -2.10% |
February
Bitcoin opened February 2016 at $369.84. It reached a high of $447.61 and a low of $365.27. It closed at $436.21. That was a +17.95% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $369.84 | $379.78 | $365.27 | $372.18 | +0.63% | |
| $372.18 | $376.63 | $371.40 | $373.92 | +0.47% | |
| $373.92 | $375.89 | $366.20 | $368.02 | -1.58% | |
| $368.02 | $391.83 | $368.05 | $390.65 | +6.15% | |
| $390.65 | $391.15 | $384.48 | $386.46 | -1.07% | |
| $386.46 | $386.35 | $372.87 | $376.68 | -2.53% | |
| $376.68 | $382.61 | $375.28 | $377.94 | +0.33% | |
| $377.94 | $380.92 | $372.10 | $372.63 | -1.40% | |
| $372.63 | $377.59 | $371.42 | $375.32 | +0.72% | |
| $375.32 | $385.38 | $374.09 | $381.88 | +1.75% | |
| $381.88 | $383.23 | $372.75 | $379.45 | -0.64% | |
| $379.45 | $386.40 | $379.32 | $384.04 | +1.21% | |
| $384.04 | $392.57 | $383.31 | $390.10 | +1.58% | |
| $390.10 | $405.93 | $390.06 | $405.50 | +3.95% | |
| $405.50 | $410.85 | $396.56 | $401.07 | -1.09% | |
| $401.07 | $409.75 | $398.00 | $406.42 | +1.33% | |
| $406.42 | $421.45 | $405.05 | $417.14 | +2.64% | |
| $417.14 | $425.51 | $414.78 | $421.40 | +1.02% | |
| $421.40 | $424.26 | $416.36 | $419.98 | -0.34% | |
| $419.98 | $442.66 | $419.49 | $440.06 | +4.78% | |
| $440.06 | $447.61 | $425.47 | $437.87 | -0.50% | |
| $437.87 | $440.18 | $431.30 | $437.79 | -0.02% | |
| $437.79 | $440.76 | $414.36 | $419.90 | -4.09% | |
| $419.90 | $425.17 | $410.36 | $422.72 | +0.67% | |
| $422.72 | $427.18 | $417.51 | $423.48 | +0.18% | |
| $423.48 | $427.58 | $419.11 | $427.32 | +0.91% | |
| $427.32 | $434.14 | $427.30 | $431.30 | +0.93% | |
| $431.30 | $435.62 | $421.22 | $432.47 | +0.27% | |
| $432.47 | $441.32 | $429.83 | $436.21 | +0.86% |
March
Bitcoin opened March 2016 at $436.21. It reached a high of $439.02 and a low of $386.93. It closed at $415.66. That was a -4.71% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $436.21 | $439.02 | $428.49 | $434.04 | -0.50% | |
| $434.04 | $435.91 | $423.85 | $425.36 | -2.00% | |
| $425.36 | $425.83 | $414.94 | $419.56 | -1.36% | |
| $419.56 | $423.39 | $407.20 | $409.48 | -2.40% | |
| $409.48 | $410.06 | $386.93 | $399.00 | -2.56% | |
| $399.00 | $412.02 | $393.09 | $405.96 | +1.74% | |
| $405.96 | $416.58 | $401.98 | $414.87 | +2.19% | |
| $414.87 | $416.72 | $408.42 | $411.90 | -0.72% | |
| $411.90 | $414.88 | $408.94 | $412.76 | +0.21% | |
| $412.76 | $417.48 | $410.27 | $415.83 | +0.74% | |
| $415.83 | $422.40 | $415.11 | $419.11 | +0.79% | |
| $419.11 | $420.67 | $407.03 | $410.36 | -2.09% | |
| $410.36 | $415.93 | $409.57 | $412.41 | +0.50% | |
| $412.41 | $416.08 | $411.19 | $414.31 | +0.46% | |
| $414.31 | $417.37 | $412.31 | $415.13 | +0.20% | |
| $415.13 | $416.95 | $413.32 | $415.91 | +0.19% | |
| $415.91 | $419.56 | $415.33 | $418.16 | +0.54% | |
| $418.16 | $418.58 | $402.48 | $408.16 | -2.39% | |
| $408.16 | $410.49 | $402.13 | $408.69 | +0.13% | |
| $408.69 | $413.45 | $407.24 | $411.53 | +0.69% | |
| $411.53 | $413.09 | $407.25 | $411.11 | -0.10% | |
| $411.11 | $417.94 | $410.78 | $416.21 | +1.24% | |
| $416.21 | $419.58 | $414.18 | $416.98 | +0.19% | |
| $416.98 | $417.68 | $412.88 | $414.74 | -0.54% | |
| $414.74 | $417.30 | $412.41 | $415.71 | +0.23% | |
| $415.71 | $417.71 | $413.93 | $416.51 | +0.19% | |
| $416.51 | $427.36 | $415.50 | $424.57 | +1.94% | |
| $424.57 | $425.36 | $419.70 | $422.21 | -0.56% | |
| $422.21 | $424.53 | $406.36 | $415.00 | -1.71% | |
| $415.00 | $416.22 | $408.40 | $412.44 | -0.62% | |
| $412.44 | $417.16 | $411.45 | $415.66 | +0.78% |
April
Bitcoin opened April 2016 at $415.66. It reached a high of $468.86 and a low of $412.39. It closed at $448.53. That was a +7.91% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $415.66 | $416.86 | $412.79 | $415.64 | 0.00% | |
| $415.64 | $420.09 | $415.09 | $418.51 | +0.69% | |
| $418.51 | $420.18 | $416.95 | $419.06 | +0.13% | |
| $419.06 | $420.39 | $416.21 | $419.33 | +0.06% | |
| $419.33 | $423.67 | $417.95 | $422.07 | +0.65% | |
| $422.07 | $422.81 | $419.54 | $421.26 | -0.19% | |
| $421.26 | $422.03 | $417.94 | $420.14 | -0.27% | |
| $420.14 | $423.51 | $415.50 | $417.69 | -0.58% | |
| $417.69 | $418.85 | $412.39 | $418.05 | +0.09% | |
| $418.05 | $421.63 | $416.69 | $420.25 | +0.53% | |
| $420.25 | $422.35 | $418.11 | $421.43 | +0.28% | |
| $421.43 | $426.69 | $420.70 | $424.74 | +0.79% | |
| $424.74 | $426.58 | $421.41 | $423.47 | -0.30% | |
| $423.47 | $425.44 | $421.84 | $424.02 | +0.13% | |
| $424.02 | $429.49 | $423.25 | $428.67 | +1.10% | |
| $428.67 | $432.00 | $426.84 | $430.05 | +0.32% | |
| $430.05 | $430.62 | $423.79 | $426.26 | -0.88% | |
| $426.26 | $429.07 | $424.35 | $427.69 | +0.34% | |
| $427.69 | $436.07 | $426.84 | $434.92 | +1.69% | |
| $434.92 | $442.86 | $432.51 | $441.16 | +1.43% | |
| $441.16 | $450.80 | $439.53 | $449.34 | +1.85% | |
| $449.34 | $450.19 | $441.90 | $445.28 | -0.90% | |
| $445.28 | $451.48 | $443.07 | $450.08 | +1.08% | |
| $450.08 | $461.78 | $447.89 | $457.56 | +1.66% | |
| $457.56 | $466.23 | $451.79 | $461.73 | +0.91% | |
| $461.73 | $468.86 | $459.23 | $466.00 | +0.92% | |
| $466.00 | $467.87 | $444.62 | $447.01 | -4.08% | |
| $447.01 | $450.10 | $433.90 | $448.48 | +0.33% | |
| $448.48 | $456.31 | $445.22 | $454.98 | +1.45% | |
| $454.98 | $456.86 | $446.65 | $448.53 | -1.42% |
May
Bitcoin opened May 2016 at $448.53. It reached a high of $548.04 and a low of $435.42. It closed at $528.92. That was a +17.92% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $448.53 | $454.21 | $447.52 | $452.24 | +0.83% | |
| $452.24 | $453.87 | $440.21 | $444.18 | -1.78% | |
| $444.18 | $451.54 | $441.55 | $450.27 | +1.37% | |
| $450.27 | $450.87 | $444.22 | $445.80 | -0.99% | |
| $445.80 | $449.19 | $444.35 | $448.08 | +0.51% | |
| $448.08 | $461.48 | $445.72 | $459.56 | +2.56% | |
| $459.56 | $460.61 | $454.60 | $458.46 | -0.24% | |
| $458.46 | $460.18 | $454.94 | $457.87 | -0.13% | |
| $457.87 | $464.18 | $455.38 | $460.44 | +0.56% | |
| $460.44 | $462.14 | $446.81 | $449.36 | -2.41% | |
| $449.36 | $456.15 | $449.59 | $452.50 | +0.70% | |
| $452.50 | $455.34 | $448.40 | $454.43 | +0.43% | |
| $454.43 | $457.22 | $451.49 | $455.41 | +0.22% | |
| $455.41 | $457.74 | $453.58 | $456.44 | +0.23% | |
| $456.44 | $460.28 | $455.00 | $458.11 | +0.37% | |
| $458.11 | $459.57 | $450.73 | $454.87 | -0.71% | |
| $454.87 | $456.30 | $451.71 | $453.25 | -0.36% | |
| $453.25 | $456.65 | $452.35 | $454.22 | +0.21% | |
| $454.22 | $455.19 | $441.12 | $442.66 | -2.55% | |
| $442.66 | $447.76 | $435.42 | $442.11 | -0.12% | |
| $442.11 | $445.24 | $439.73 | $443.64 | +0.35% | |
| $443.64 | $444.24 | $436.94 | $439.62 | -0.91% | |
| $439.62 | $444.99 | $438.24 | $443.69 | +0.93% | |
| $443.69 | $447.90 | $442.02 | $446.11 | +0.55% | |
| $446.11 | $451.21 | $445.35 | $449.78 | +0.82% | |
| $449.78 | $454.25 | $447.67 | $453.30 | +0.78% | |
| $453.30 | $479.22 | $452.71 | $474.05 | +4.58% | |
| $474.05 | $531.76 | $467.05 | $524.22 | +10.58% | |
| $524.22 | $548.04 | $493.22 | $516.05 | -1.56% | |
| $516.05 | $544.18 | $512.81 | $532.26 | +3.14% | |
| $532.26 | $546.92 | $513.15 | $528.92 | -0.63% |
June
Bitcoin opened June 2016 at $528.92. It reached a high of $776.04 and a low of $521.30. It closed at $670.02. That was a +26.68% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $528.92 | $542.26 | $521.30 | $537.40 | +1.60% | |
| $537.40 | $541.55 | $530.47 | $537.10 | -0.06% | |
| $537.10 | $573.72 | $534.34 | $567.03 | +5.57% | |
| $567.03 | $592.68 | $560.87 | $571.95 | +0.87% | |
| $571.95 | $583.64 | $567.77 | $574.91 | +0.52% | |
| $574.91 | $586.73 | $571.67 | $583.58 | +1.51% | |
| $583.58 | $591.32 | $543.63 | $575.58 | -1.37% | |
| $575.58 | $582.44 | $567.78 | $580.51 | +0.86% | |
| $580.51 | $580.71 | $569.26 | $574.69 | -1.00% | |
| $574.69 | $579.26 | $571.14 | $577.89 | +0.56% | |
| $577.89 | $592.61 | $576.29 | $591.60 | +2.37% | |
| $591.60 | $683.85 | $592.79 | $666.55 | +12.67% | |
| $666.55 | $718.24 | $652.78 | $700.07 | +5.03% | |
| $700.07 | $702.52 | $654.69 | $685.14 | -2.13% | |
| $685.14 | $695.07 | $670.45 | $690.77 | +0.82% | |
| $690.77 | $769.73 | $687.43 | $761.21 | +10.20% | |
| $761.21 | $771.89 | $704.21 | $743.90 | -2.27% | |
| $743.90 | $776.04 | $727.13 | $753.77 | +1.33% | |
| $753.77 | $765.10 | $740.38 | $761.04 | +0.96% | |
| $761.04 | $764.60 | $717.41 | $733.97 | -3.56% | |
| $733.97 | $732.23 | $626.05 | $667.38 | -9.07% | |
| $667.38 | $677.80 | $586.60 | $590.56 | -11.51% | |
| $590.56 | $629.55 | $539.28 | $620.84 | +5.13% | |
| $620.84 | $687.39 | $616.41 | $656.89 | +5.81% | |
| $656.89 | $688.10 | $640.79 | $663.52 | +1.01% | |
| $663.52 | $665.19 | $609.90 | $625.41 | -5.74% | |
| $625.41 | $650.34 | $615.22 | $644.66 | +3.08% | |
| $644.66 | $659.27 | $634.26 | $644.89 | +0.04% | |
| $644.89 | $645.91 | $621.76 | $636.54 | -1.29% | |
| $636.54 | $673.04 | $631.24 | $670.02 | +5.26% |
July
Bitcoin opened July 2016 at $670.02. It reached a high of $701.49 and a low of $604.95. It closed at $621.87. That was a -7.19% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $670.02 | $685.11 | $661.09 | $674.57 | +0.68% | |
| $674.57 | $700.46 | $671.46 | $698.06 | +3.48% | |
| $698.06 | $701.49 | $644.61 | $661.64 | -5.22% | |
| $661.64 | $679.03 | $644.04 | $675.16 | +2.04% | |
| $675.16 | $679.19 | $657.31 | $663.67 | -1.70% | |
| $663.67 | $678.39 | $662.24 | $672.70 | +1.36% | |
| $672.70 | $676.19 | $604.95 | $635.25 | -5.57% | |
| $635.25 | $663.43 | $630.17 | $662.78 | +4.33% | |
| $662.78 | $663.49 | $620.68 | $651.83 | -1.65% | |
| $651.83 | $651.98 | $636.80 | $647.11 | -0.72% | |
| $647.11 | $657.47 | $639.97 | $646.71 | -0.06% | |
| $646.71 | $673.19 | $644.56 | $670.56 | +3.69% | |
| $670.56 | $672.02 | $656.04 | $661.15 | -1.40% | |
| $661.15 | $661.88 | $646.31 | $657.25 | -0.59% | |
| $657.25 | $667.46 | $656.50 | $664.20 | +1.06% | |
| $664.20 | $665.41 | $655.72 | $660.69 | -0.53% | |
| $660.69 | $680.94 | $660.13 | $676.33 | +2.37% | |
| $676.33 | $680.42 | $664.61 | $670.38 | -0.88% | |
| $670.38 | $673.24 | $663.63 | $671.10 | +0.11% | |
| $671.10 | $672.29 | $659.51 | $664.40 | -1.00% | |
| $664.40 | $666.51 | $657.82 | $664.62 | +0.03% | |
| $664.62 | $669.44 | $645.69 | $651.11 | -2.03% | |
| $651.11 | $658.17 | $647.98 | $655.16 | +0.62% | |
| $655.16 | $664.21 | $651.03 | $659.29 | +0.63% | |
| $659.29 | $662.51 | $651.08 | $654.00 | -0.80% | |
| $654.00 | $657.76 | $643.49 | $654.38 | +0.06% | |
| $654.38 | $659.08 | $646.04 | $654.54 | +0.02% | |
| $654.54 | $657.96 | $650.81 | $654.13 | -0.06% | |
| $654.13 | $657.40 | $650.99 | $655.43 | +0.20% | |
| $655.43 | $657.55 | $652.06 | $654.74 | -0.11% | |
| $654.74 | $654.92 | $621.42 | $621.87 | -5.02% |
August
Bitcoin opened August 2016 at $621.87. It reached a high of $627.89 and a low of $465.28. It closed at $573.88. That was a -7.72% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $621.87 | $627.89 | $603.55 | $607.00 | -2.39% | |
| $606.84 | $613.03 | $465.28 | $540.00 | -11.04% | |
| $513.43 | $573.06 | $514.09 | $566.44 | +4.90% | |
| $566.44 | $584.89 | $559.50 | $576.22 | +1.73% | |
| $576.22 | $579.97 | $565.81 | $574.66 | -0.27% | |
| $574.66 | $596.68 | $565.33 | $586.45 | +2.05% | |
| $586.45 | $596.01 | $580.87 | $590.85 | +0.75% | |
| $590.85 | $594.24 | $585.41 | $589.24 | -0.27% | |
| $589.24 | $591.20 | $581.10 | $585.25 | -0.68% | |
| $585.25 | $600.52 | $580.87 | $590.94 | +0.97% | |
| $590.94 | $599.15 | $585.39 | $587.84 | -0.52% | |
| $587.84 | $591.14 | $582.20 | $587.14 | -0.12% | |
| $587.14 | $590.07 | $582.81 | $584.59 | -0.43% | |
| $584.59 | $585.80 | $559.93 | $569.06 | -2.66% | |
| $569.06 | $574.97 | $559.28 | $566.95 | -0.37% | |
| $566.95 | $583.38 | $563.38 | $580.19 | +2.34% | |
| $580.19 | $581.10 | $568.66 | $572.34 | -1.35% | |
| $572.34 | $579.53 | $570.83 | $573.39 | +0.18% | |
| $573.39 | $577.86 | $566.25 | $574.56 | +0.20% | |
| $574.56 | $583.50 | $572.28 | $582.61 | +1.40% | |
| $582.61 | $585.32 | $577.84 | $580.66 | -0.33% | |
| $580.66 | $591.90 | $577.13 | $587.47 | +1.17% | |
| $587.47 | $589.87 | $578.61 | $583.56 | -0.67% | |
| $583.56 | $584.47 | $576.82 | $579.66 | -0.67% | |
| $579.66 | $580.71 | $570.81 | $577.96 | -0.29% | |
| $577.96 | $582.73 | $575.83 | $579.37 | +0.24% | |
| $579.37 | $580.41 | $567.25 | $570.35 | -1.56% | |
| $570.35 | $576.32 | $569.21 | $574.98 | +0.81% | |
| $574.98 | $578.61 | $571.38 | $574.23 | -0.13% | |
| $574.23 | $579.94 | $572.51 | $577.32 | +0.54% | |
| $577.32 | $578.25 | $571.69 | $573.88 | -0.60% |
September
Bitcoin opened September 2016 at $573.88. It reached a high of $704.97 and a low of $569.30. It closed at $608.14. That was a +5.97% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $573.88 | $704.97 | $569.37 | $571.99 | -0.33% | |
| $571.99 | $577.60 | $569.30 | $575.29 | +0.58% | |
| $575.29 | $604.97 | $572.64 | $598.84 | +4.09% | |
| $598.84 | $615.20 | $590.78 | $609.55 | +1.79% | |
| $609.55 | $610.61 | $598.77 | $605.76 | -0.62% | |
| $605.76 | $611.95 | $603.55 | $610.44 | +0.77% | |
| $610.44 | $616.48 | $606.24 | $613.21 | +0.45% | |
| $613.21 | $629.30 | $611.25 | $625.57 | +2.02% | |
| $625.57 | $627.58 | $617.32 | $623.16 | -0.39% | |
| $623.16 | $627.45 | $621.07 | $624.52 | +0.22% | |
| $624.52 | $630.77 | $592.79 | $605.61 | -3.03% | |
| $605.61 | $610.62 | $603.03 | $607.98 | +0.39% | |
| $607.98 | $612.03 | $604.87 | $608.61 | +0.10% | |
| $608.61 | $612.16 | $606.39 | $609.54 | +0.15% | |
| $609.54 | $610.73 | $605.10 | $608.11 | -0.23% | |
| $608.11 | $610.36 | $605.15 | $607.78 | -0.05% | |
| $607.78 | $609.61 | $604.52 | $607.08 | -0.12% | |
| $607.08 | $612.38 | $605.22 | $610.70 | +0.60% | |
| $610.70 | $612.41 | $606.99 | $609.85 | -0.14% | |
| $609.85 | $611.27 | $605.93 | $609.24 | -0.10% | |
| $609.24 | $608.82 | $591.69 | $597.16 | -1.98% | |
| $597.16 | $599.78 | $592.83 | $595.63 | -0.26% | |
| $595.63 | $603.70 | $594.11 | $602.92 | +1.22% | |
| $602.92 | $605.92 | $600.50 | $602.59 | -0.05% | |
| $602.59 | $604.87 | $598.35 | $601.49 | -0.18% | |
| $601.49 | $608.46 | $598.17 | $606.54 | +0.84% | |
| $606.54 | $608.97 | $601.73 | $605.47 | -0.18% | |
| $605.47 | $606.90 | $602.62 | $604.67 | -0.13% | |
| $604.67 | $607.23 | $602.01 | $604.70 | 0.00% | |
| $604.70 | $608.78 | $602.25 | $608.14 | +0.57% |
October
Bitcoin opened October 2016 at $608.14. It reached a high of $720.19 and a low of $606.50. It closed at $698.67. That was a +14.89% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $608.14 | $615.00 | $607.07 | $613.41 | +0.87% | |
| $613.41 | $614.21 | $607.67 | $610.69 | -0.44% | |
| $610.69 | $613.20 | $608.47 | $611.60 | +0.15% | |
| $611.60 | $612.68 | $606.50 | $608.96 | -0.43% | |
| $608.96 | $613.65 | $607.98 | $611.82 | +0.47% | |
| $611.82 | $612.68 | $608.54 | $610.97 | -0.14% | |
| $610.97 | $619.43 | $609.12 | $616.03 | +0.83% | |
| $616.03 | $619.56 | $614.88 | $617.65 | +0.26% | |
| $617.65 | $618.35 | $613.01 | $615.77 | -0.30% | |
| $615.77 | $618.81 | $612.76 | $617.29 | +0.25% | |
| $617.29 | $642.35 | $615.60 | $640.45 | +3.75% | |
| $640.45 | $642.51 | $632.19 | $635.99 | -0.70% | |
| $635.99 | $639.52 | $632.25 | $635.60 | -0.06% | |
| $635.60 | $640.46 | $630.66 | $637.92 | +0.37% | |
| $637.92 | $641.40 | $635.06 | $637.03 | -0.14% | |
| $637.03 | $642.18 | $636.39 | $640.12 | +0.49% | |
| $640.12 | $641.29 | $634.89 | $637.37 | -0.43% | |
| $637.37 | $639.34 | $632.23 | $635.34 | -0.32% | |
| $635.34 | $637.27 | $624.09 | $629.06 | -0.99% | |
| $629.06 | $630.83 | $625.48 | $628.34 | -0.11% | |
| $628.34 | $633.26 | $627.58 | $630.45 | +0.34% | |
| $630.45 | $659.89 | $629.72 | $655.48 | +3.97% | |
| $655.48 | $661.20 | $648.78 | $653.03 | -0.37% | |
| $653.03 | $654.32 | $645.68 | $650.49 | -0.39% | |
| $650.49 | $662.54 | $647.65 | $651.00 | +0.08% | |
| $651.00 | $678.39 | $651.39 | $674.67 | +3.64% | |
| $674.67 | $687.88 | $672.26 | $682.30 | +1.13% | |
| $682.30 | $688.43 | $678.63 | $686.24 | +0.58% | |
| $686.24 | $720.19 | $685.22 | $714.95 | +4.18% | |
| $714.95 | $714.91 | $689.51 | $697.27 | -2.47% | |
| $697.27 | $707.21 | $682.17 | $698.67 | +0.20% |
November
Bitcoin opened November 2016 at $698.67. It reached a high of $755.34 and a low of $670.40. It closed at $742.49. That was a +6.27% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $698.67 | $734.36 | $695.20 | $726.76 | +4.02% | |
| $726.76 | $735.78 | $718.14 | $733.51 | +0.93% | |
| $733.51 | $744.43 | $670.40 | $684.87 | -6.63% | |
| $684.87 | $706.64 | $681.27 | $702.08 | +2.51% | |
| $702.08 | $706.38 | $694.03 | $702.11 | 0.00% | |
| $702.11 | $714.13 | $697.63 | $709.91 | +1.11% | |
| $709.91 | $711.66 | $698.35 | $705.40 | -0.64% | |
| $705.40 | $714.63 | $700.96 | $710.90 | +0.78% | |
| $710.90 | $741.23 | $707.13 | $721.42 | +1.48% | |
| $721.42 | $723.02 | $707.31 | $714.57 | -0.95% | |
| $714.57 | $719.79 | $711.67 | $714.97 | +0.06% | |
| $714.97 | $717.37 | $701.08 | $704.27 | -1.50% | |
| $704.27 | $705.61 | $685.01 | $701.97 | -0.33% | |
| $701.97 | $708.03 | $696.11 | $704.56 | +0.37% | |
| $704.56 | $716.93 | $697.91 | $711.10 | +0.93% | |
| $711.10 | $745.98 | $708.14 | $740.28 | +4.10% | |
| $740.28 | $751.91 | $730.08 | $737.53 | -0.37% | |
| $737.53 | $751.43 | $730.95 | $746.96 | +1.28% | |
| $746.96 | $755.34 | $737.44 | $747.89 | +0.12% | |
| $747.89 | $752.26 | $712.77 | $728.51 | -2.59% | |
| $728.51 | $744.33 | $726.55 | $736.19 | +1.05% | |
| $736.19 | $754.01 | $730.62 | $749.34 | +1.79% | |
| $749.34 | $750.93 | $731.34 | $741.07 | -1.10% | |
| $741.07 | $744.24 | $726.19 | $735.31 | -0.78% | |
| $735.31 | $741.25 | $728.97 | $740.39 | +0.69% | |
| $740.39 | $740.96 | $725.62 | $734.14 | -0.84% | |
| $734.14 | $738.29 | $727.11 | $729.42 | -0.64% | |
| $729.42 | $738.10 | $727.74 | $733.30 | +0.53% | |
| $733.30 | $737.04 | $727.78 | $732.56 | -0.10% | |
| $732.56 | $745.39 | $730.57 | $742.49 | +1.36% |
December
Bitcoin opened December 2016 at $742.49. It reached a high of $982.57 and a low of $741.08. It closed at $963.38. That was a +29.75% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $742.49 | $755.48 | $741.08 | $752.63 | +1.37% | |
| $752.63 | $779.02 | $752.25 | $770.94 | +2.43% | |
| $770.94 | $772.32 | $755.81 | $764.24 | -0.87% | |
| $764.24 | $769.23 | $758.80 | $766.39 | +0.28% | |
| $766.39 | $769.18 | $746.01 | $754.34 | -1.57% | |
| $754.34 | $762.48 | $750.91 | $758.21 | +0.51% | |
| $758.21 | $769.02 | $754.27 | $765.56 | +0.97% | |
| $765.56 | $773.41 | $761.17 | $768.49 | +0.38% | |
| $768.49 | $773.48 | $765.03 | $770.48 | +0.26% | |
| $770.48 | $776.96 | $769.19 | $774.00 | +0.46% | |
| $774.00 | $774.16 | $763.00 | $767.91 | -0.79% | |
| $767.91 | $781.26 | $767.86 | $778.47 | +1.38% | |
| $778.47 | $790.33 | $767.77 | $778.74 | +0.03% | |
| $778.74 | $780.77 | $771.01 | $776.50 | -0.29% | |
| $776.50 | $780.27 | $773.12 | $775.21 | -0.17% | |
| $775.21 | $783.94 | $773.31 | $782.05 | +0.88% | |
| $782.05 | $791.57 | $779.36 | $787.17 | +0.65% | |
| $787.17 | $791.26 | $783.80 | $789.01 | +0.23% | |
| $789.01 | $793.73 | $786.31 | $789.79 | +0.10% | |
| $789.79 | $800.02 | $787.12 | $799.10 | +1.18% | |
| $799.10 | $833.13 | $795.98 | $829.21 | +3.77% | |
| $829.21 | $874.68 | $828.87 | $860.15 | +3.73% | |
| $860.15 | $920.26 | $858.04 | $917.17 | +6.63% | |
| $917.17 | $920.49 | $880.79 | $891.07 | -2.85% | |
| $891.07 | $895.24 | $851.42 | $891.07 | 0.00% | |
| $891.07 | $909.32 | $885.88 | $898.38 | +0.82% | |
| $898.38 | $937.91 | $893.38 | $925.78 | +3.05% | |
| $925.78 | $974.51 | $925.49 | $972.17 | +5.01% | |
| $972.17 | $982.57 | $949.23 | $971.08 | -0.11% | |
| $971.08 | $971.59 | $927.40 | $959.04 | -1.24% | |
| $959.04 | $965.47 | $942.40 | $963.38 | +0.45% |