BITCOIN RETURNS IN 2017
How did Bitcoin perform in 2017?
Open a month to see each day's opening, high, low, and closing prices.
Bitcoin in 2017, month by month
Open a month to see every day's opening, high, low, and closing price.
- Opened
- $963.38
- High
- $19,870.62
- Low
- $739.55
- Closed
- $13,850.40
- Year return
- +1337.69%
January
Bitcoin opened January 2017 at $963.38. It reached a high of $1,150.63 and a low of $739.55. It closed at $965.49. That was a +0.22% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $963.38 | $1,001.61 | $956.10 | $995.44 | +3.33% | |
| $995.44 | $1,031.68 | $990.20 | $1,017.05 | +2.17% | |
| $1,017.05 | $1,035.47 | $1,006.53 | $1,033.30 | +1.60% | |
| $1,033.30 | $1,148.54 | $1,022.32 | $1,135.41 | +9.88% | |
| $1,135.41 | $1,150.63 | $874.53 | $989.35 | -12.86% | |
| $989.35 | $1,027.42 | $852.55 | $886.16 | -10.43% | |
| $886.16 | $900.86 | $806.66 | $888.87 | +0.31% | |
| $888.87 | $936.13 | $875.85 | $900.86 | +1.35% | |
| $900.86 | $910.47 | $870.91 | $899.78 | -0.12% | |
| $899.78 | $911.32 | $890.12 | $904.37 | +0.51% | |
| $904.37 | $917.65 | $751.63 | $785.43 | -13.15% | |
| $785.43 | $828.21 | $739.55 | $810.11 | +3.14% | |
| $810.11 | $835.05 | $771.00 | $824.83 | +1.82% | |
| $824.83 | $838.90 | $808.27 | $819.63 | -0.63% | |
| $819.63 | $826.43 | $808.63 | $821.17 | +0.19% | |
| $821.17 | $836.66 | $817.70 | $827.34 | +0.75% | |
| $827.34 | $906.38 | $825.04 | $899.66 | +8.74% | |
| $899.66 | $913.67 | $845.87 | $872.03 | -3.07% | |
| $872.03 | $905.28 | $870.71 | $895.21 | +2.66% | |
| $895.21 | $901.49 | $878.90 | $892.91 | -0.26% | |
| $892.91 | $928.93 | $889.46 | $919.84 | +3.02% | |
| $919.84 | $938.38 | $888.62 | $918.84 | -0.11% | |
| $918.84 | $927.98 | $910.85 | $921.46 | +0.29% | |
| $921.46 | $925.61 | $889.15 | $893.75 | -3.01% | |
| $893.75 | $905.70 | $883.63 | $894.41 | +0.07% | |
| $894.41 | $919.32 | $893.49 | $915.56 | +2.36% | |
| $915.56 | $922.56 | $907.92 | $918.01 | +0.27% | |
| $918.01 | $921.89 | $912.84 | $918.51 | +0.05% | |
| $918.51 | $922.40 | $912.68 | $914.55 | -0.43% | |
| $914.55 | $922.35 | $911.51 | $920.73 | +0.68% | |
| $920.73 | $967.45 | $917.38 | $965.49 | +4.86% |
February
Bitcoin opened February 2017 at $965.49. It reached a high of $1,211.74 and a low of $924.65. It closed at $1,189.27. That was a +23.18% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $965.49 | $986.57 | $959.82 | $982.43 | +1.75% | |
| $982.43 | $1,009.13 | $973.50 | $1,003.97 | +2.19% | |
| $1,003.97 | $1,023.72 | $989.21 | $1,013.02 | +0.90% | |
| $1,013.02 | $1,041.04 | $1,000.41 | $1,031.85 | +1.86% | |
| $1,031.85 | $1,033.66 | $1,004.05 | $1,016.11 | -1.53% | |
| $1,016.11 | $1,030.60 | $1,010.83 | $1,024.67 | +0.84% | |
| $1,024.67 | $1,054.10 | $1,019.87 | $1,049.56 | +2.43% | |
| $1,049.56 | $1,069.23 | $1,020.33 | $1,055.49 | +0.56% | |
| $1,055.49 | $1,073.03 | $924.65 | $978.96 | -7.25% | |
| $978.96 | $1,005.60 | $947.02 | $997.61 | +1.91% | |
| $997.61 | $1,014.32 | $983.93 | $1,008.32 | +1.07% | |
| $1,008.32 | $1,007.82 | $992.45 | $996.52 | -1.17% | |
| $996.52 | $1,007.61 | $975.10 | $995.36 | -0.12% | |
| $995.36 | $1,013.80 | $986.46 | $1,008.34 | +1.30% | |
| $1,008.34 | $1,010.93 | $999.73 | $1,008.19 | -0.01% | |
| $1,008.19 | $1,040.28 | $1,007.39 | $1,031.93 | +2.35% | |
| $1,031.93 | $1,057.39 | $1,025.87 | $1,049.41 | +1.69% | |
| $1,049.41 | $1,063.21 | $1,044.68 | $1,052.28 | +0.27% | |
| $1,052.28 | $1,056.48 | $1,037.67 | $1,048.89 | -0.32% | |
| $1,048.89 | $1,081.78 | $1,040.99 | $1,077.56 | +2.73% | |
| $1,077.56 | $1,123.03 | $1,073.54 | $1,119.03 | +3.85% | |
| $1,119.03 | $1,132.25 | $1,094.83 | $1,120.46 | +0.13% | |
| $1,120.46 | $1,181.60 | $1,113.54 | $1,171.91 | +4.59% | |
| $1,171.91 | $1,211.74 | $1,092.41 | $1,176.49 | +0.39% | |
| $1,176.49 | $1,180.01 | $1,116.21 | $1,149.05 | -2.33% | |
| $1,149.05 | $1,177.47 | $1,130.61 | $1,171.58 | +1.96% | |
| $1,171.58 | $1,195.82 | $1,164.27 | $1,188.83 | +1.47% | |
| $1,188.83 | $1,208.22 | $1,175.75 | $1,189.27 | +0.04% |
March
Bitcoin opened March 2017 at $1,189.27. It reached a high of $1,330.42 and a low of $890.43. It closed at $1,079.11. That was a -9.26% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $1,189.27 | $1,225.04 | $1,154.55 | $1,222.66 | +2.81% | |
| $1,222.66 | $1,286.98 | $1,211.96 | $1,255.47 | +2.68% | |
| $1,255.47 | $1,291.35 | $1,250.80 | $1,283.30 | +2.22% | |
| $1,283.30 | $1,285.78 | $1,228.73 | $1,264.32 | -1.48% | |
| $1,264.32 | $1,273.28 | $1,242.10 | $1,271.22 | +0.55% | |
| $1,271.22 | $1,280.61 | $1,261.00 | $1,277.01 | +0.46% | |
| $1,277.01 | $1,280.89 | $1,148.66 | $1,232.69 | -3.47% | |
| $1,232.69 | $1,242.04 | $1,136.88 | $1,146.97 | -6.95% | |
| $1,146.97 | $1,206.97 | $1,129.35 | $1,191.33 | +3.87% | |
| $1,191.33 | $1,330.42 | $988.69 | $1,112.39 | -6.63% | |
| $1,112.39 | $1,202.69 | $1,104.78 | $1,179.22 | +6.01% | |
| $1,179.22 | $1,235.46 | $1,160.90 | $1,225.11 | +3.89% | |
| $1,225.11 | $1,245.63 | $1,205.61 | $1,238.19 | +1.07% | |
| $1,238.19 | $1,255.52 | $1,218.38 | $1,243.14 | +0.40% | |
| $1,243.14 | $1,256.95 | $1,236.43 | $1,253.43 | +0.83% | |
| $1,253.43 | $1,260.24 | $1,118.96 | $1,172.88 | -6.43% | |
| $1,172.88 | $1,174.90 | $1,063.48 | $1,071.71 | -8.63% | |
| $1,071.71 | $1,103.61 | $940.18 | $971.38 | -9.36% | |
| $971.38 | $1,063.67 | $967.31 | $1,022.60 | +5.27% | |
| $1,022.60 | $1,057.50 | $1,005.05 | $1,047.51 | +2.44% | |
| $1,047.51 | $1,125.53 | $1,043.87 | $1,121.29 | +7.04% | |
| $1,121.29 | $1,121.88 | $997.78 | $1,044.72 | -6.83% | |
| $1,044.72 | $1,062.79 | $1,022.02 | $1,035.03 | -0.93% | |
| $1,035.03 | $1,038.38 | $927.35 | $939.70 | -9.21% | |
| $939.70 | $995.96 | $890.43 | $966.30 | +2.83% | |
| $966.30 | $1,004.32 | $946.65 | $969.44 | +0.32% | |
| $969.44 | $1,048.85 | $961.80 | $1,045.14 | +7.81% | |
| $1,045.14 | $1,068.41 | $1,015.45 | $1,044.42 | -0.07% | |
| $1,044.42 | $1,058.66 | $1,008.34 | $1,041.90 | -0.24% | |
| $1,041.90 | $1,052.66 | $1,020.93 | $1,037.91 | -0.38% | |
| $1,037.91 | $1,088.20 | $1,035.18 | $1,079.11 | +3.97% |
April
Bitcoin opened April 2017 at $1,079.11. It reached a high of $1,358.94 and a low of $841.53. It closed at $1,351.91. That was a +25.28% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $1,079.11 | $1,103.74 | $1,067.47 | $1,086.12 | +0.65% | |
| $1,086.12 | $1,109.48 | $1,074.21 | $1,097.40 | +1.04% | |
| $1,097.40 | $1,157.87 | $1,095.55 | $1,147.56 | +4.57% | |
| $1,147.56 | $1,161.19 | $1,122.15 | $1,141.77 | -0.50% | |
| $1,141.77 | $1,143.84 | $1,110.06 | $1,129.87 | -1.04% | |
| $1,129.87 | $1,201.55 | $1,130.51 | $1,188.70 | +5.21% | |
| $1,188.70 | $1,201.23 | $1,173.18 | $1,190.49 | +0.15% | |
| $1,190.49 | $1,198.22 | $1,166.65 | $1,180.78 | -0.82% | |
| $1,180.78 | $1,215.10 | $1,173.99 | $1,204.34 | +2.00% | |
| $1,204.34 | $1,214.87 | $1,194.81 | $1,206.71 | +0.20% | |
| $1,206.71 | $1,229.57 | $1,195.76 | $1,220.74 | +1.16% | |
| $1,220.74 | $1,225.46 | $1,207.36 | $1,212.53 | -0.67% | |
| $1,212.53 | $1,218.66 | $1,150.29 | $1,176.20 | -3.00% | |
| $1,176.20 | $1,195.40 | $1,162.16 | $1,177.33 | +0.10% | |
| $1,177.33 | $1,194.85 | $841.53 | $1,176.99 | -0.03% | |
| $1,176.99 | $1,187.97 | $1,166.74 | $1,176.80 | -0.02% | |
| $1,176.80 | $1,202.97 | $1,172.81 | $1,194.01 | +1.46% | |
| $1,194.01 | $1,213.88 | $1,191.14 | $1,206.09 | +1.01% | |
| $1,206.09 | $1,218.21 | $1,194.08 | $1,215.20 | +0.76% | |
| $1,215.20 | $1,246.64 | $1,210.67 | $1,238.09 | +1.88% | |
| $1,238.09 | $1,256.97 | $1,235.56 | $1,249.64 | +0.93% | |
| $1,249.64 | $1,256.97 | $1,215.78 | $1,240.89 | -0.70% | |
| $1,240.89 | $1,256.23 | $1,223.06 | $1,249.14 | +0.66% | |
| $1,249.14 | $1,256.36 | $1,234.86 | $1,248.18 | -0.08% | |
| $1,248.18 | $1,272.62 | $1,244.21 | $1,264.31 | +1.29% | |
| $1,264.31 | $1,309.20 | $1,263.00 | $1,286.63 | +1.77% | |
| $1,286.63 | $1,346.79 | $1,285.30 | $1,332.91 | +3.60% | |
| $1,332.91 | $1,356.15 | $1,287.62 | $1,329.62 | -0.25% | |
| $1,329.62 | $1,343.69 | $1,314.15 | $1,336.28 | +0.50% | |
| $1,336.28 | $1,358.94 | $1,309.66 | $1,351.91 | +1.17% |
May
Bitcoin opened May 2017 at $1,351.91. It reached a high of $2,781.76 and a low of $1,342.78. It closed at $2,303.34. That was a +70.38% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $1,351.91 | $1,448.68 | $1,342.78 | $1,415.81 | +4.73% | |
| $1,415.81 | $1,471.14 | $1,394.83 | $1,445.93 | +2.13% | |
| $1,445.93 | $1,496.39 | $1,424.05 | $1,485.55 | +2.74% | |
| $1,485.55 | $1,609.84 | $1,437.11 | $1,516.76 | +2.10% | |
| $1,516.76 | $1,588.11 | $1,485.01 | $1,507.77 | -0.59% | |
| $1,507.77 | $1,560.42 | $1,503.93 | $1,545.29 | +2.49% | |
| $1,545.29 | $1,572.89 | $1,495.18 | $1,554.45 | +0.59% | |
| $1,554.45 | $1,667.67 | $1,552.86 | $1,664.47 | +7.08% | |
| $1,664.47 | $1,757.39 | $1,619.97 | $1,697.50 | +1.98% | |
| $1,697.50 | $1,766.18 | $1,664.99 | $1,752.31 | +3.23% | |
| $1,752.31 | $1,864.76 | $1,741.54 | $1,819.29 | +3.82% | |
| $1,819.29 | $1,822.51 | $1,641.18 | $1,686.39 | -7.31% | |
| $1,686.39 | $1,770.50 | $1,594.59 | $1,763.74 | +4.59% | |
| $1,763.74 | $1,802.75 | $1,736.13 | $1,772.55 | +0.50% | |
| $1,772.55 | $1,776.65 | $1,656.81 | $1,708.92 | -3.59% | |
| $1,708.92 | $1,752.55 | $1,653.72 | $1,729.34 | +1.19% | |
| $1,729.34 | $1,842.83 | $1,703.97 | $1,801.30 | +4.16% | |
| $1,801.30 | $1,980.49 | $1,791.12 | $1,880.99 | +4.42% | |
| $1,880.99 | $1,969.70 | $1,875.28 | $1,962.00 | +4.31% | |
| $1,962.00 | $2,048.45 | $1,944.40 | $2,040.18 | +3.98% | |
| $2,040.18 | $2,094.94 | $1,980.07 | $2,044.19 | +0.20% | |
| $2,044.19 | $2,264.76 | $1,998.61 | $2,124.41 | +3.92% | |
| $2,124.41 | $2,286.30 | $2,110.78 | $2,272.58 | +6.97% | |
| $2,272.58 | $2,496.98 | $2,263.29 | $2,445.28 | +7.60% | |
| $2,445.28 | $2,781.76 | $2,210.48 | $2,307.22 | -5.65% | |
| $2,306.96 | $2,616.52 | $2,051.45 | $2,244.89 | -2.70% | |
| $2,244.89 | $2,322.37 | $1,868.56 | $2,052.43 | -8.57% | |
| $2,052.43 | $2,300.52 | $2,051.07 | $2,189.02 | +6.66% | |
| $2,189.02 | $2,337.35 | $2,117.34 | $2,278.21 | +4.07% | |
| $2,278.21 | $2,329.26 | $2,147.10 | $2,192.55 | -3.76% | |
| $2,192.55 | $2,330.62 | $2,168.37 | $2,303.34 | +5.05% |
June
Bitcoin opened June 2017 at $2,303.34. It reached a high of $2,985.06 and a low of $2,125.56. It closed at $2,480.61. That was a +7.70% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $2,303.34 | $2,460.84 | $2,303.34 | $2,412.65 | +4.75% | |
| $2,412.65 | $2,493.97 | $2,385.59 | $2,492.60 | +3.31% | |
| $2,492.60 | $2,582.77 | $2,449.95 | $2,545.43 | +2.12% | |
| $2,545.43 | $2,559.79 | $2,478.18 | $2,524.06 | -0.84% | |
| $2,524.06 | $2,705.38 | $2,523.92 | $2,704.96 | +7.17% | |
| $2,704.96 | $2,931.24 | $2,699.68 | $2,870.50 | +6.12% | |
| $2,870.50 | $2,880.95 | $2,626.56 | $2,691.51 | -6.24% | |
| $2,691.51 | $2,808.41 | $2,623.61 | $2,798.78 | +3.99% | |
| $2,798.78 | $2,852.07 | $2,786.07 | $2,811.43 | +0.45% | |
| $2,811.43 | $2,914.19 | $2,807.36 | $2,900.25 | +3.16% | |
| $2,900.25 | $2,977.86 | $2,867.25 | $2,973.45 | +2.52% | |
| $2,973.45 | $2,985.06 | $2,483.63 | $2,656.77 | -10.65% | |
| $2,656.77 | $2,784.77 | $2,647.44 | $2,712.99 | +2.12% | |
| $2,712.99 | $2,803.72 | $2,348.99 | $2,467.27 | -9.06% | |
| $2,467.27 | $2,521.60 | $2,125.56 | $2,442.46 | -1.01% | |
| $2,442.46 | $2,536.42 | $2,335.28 | $2,508.58 | +2.71% | |
| $2,508.58 | $2,690.71 | $2,454.81 | $2,655.10 | +5.84% | |
| $2,655.10 | $2,676.04 | $2,488.59 | $2,539.56 | -4.35% | |
| $2,539.56 | $2,617.75 | $2,518.78 | $2,616.82 | +3.04% | |
| $2,616.82 | $2,800.48 | $2,613.98 | $2,754.38 | +5.26% | |
| $2,754.38 | $2,804.41 | $2,624.35 | $2,677.62 | -2.79% | |
| $2,677.62 | $2,757.32 | $2,623.17 | $2,722.84 | +1.69% | |
| $2,722.84 | $2,759.66 | $2,699.48 | $2,710.37 | -0.46% | |
| $2,710.37 | $2,741.56 | $2,540.35 | $2,590.05 | -4.44% | |
| $2,590.05 | $2,660.66 | $2,472.37 | $2,541.62 | -1.87% | |
| $2,541.62 | $2,584.75 | $2,327.26 | $2,446.05 | -3.76% | |
| $2,446.05 | $2,585.06 | $2,309.63 | $2,583.75 | +5.63% | |
| $2,583.75 | $2,616.95 | $2,490.11 | $2,577.74 | -0.23% | |
| $2,577.74 | $2,605.86 | $2,526.51 | $2,558.37 | -0.75% | |
| $2,558.37 | $2,576.28 | $2,469.54 | $2,480.61 | -3.04% |
July
Bitcoin opened July 2017 at $2,480.61. It reached a high of $2,932.81 and a low of $1,808.99. It closed at $2,883.27. That was a +16.23% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $2,480.61 | $2,529.62 | $2,387.47 | $2,424.61 | -2.26% | |
| $2,424.61 | $2,555.34 | $2,375.86 | $2,536.46 | +4.61% | |
| $2,536.46 | $2,617.48 | $2,506.30 | $2,572.47 | +1.42% | |
| $2,572.47 | $2,658.73 | $2,569.99 | $2,617.32 | +1.74% | |
| $2,617.32 | $2,642.74 | $2,562.04 | $2,627.86 | +0.40% | |
| $2,627.86 | $2,634.84 | $2,581.80 | $2,614.24 | -0.52% | |
| $2,614.24 | $2,617.48 | $2,484.73 | $2,513.88 | -3.84% | |
| $2,513.88 | $2,568.73 | $2,480.62 | $2,564.86 | +2.03% | |
| $2,564.86 | $2,576.73 | $2,509.65 | $2,511.43 | -2.08% | |
| $2,511.43 | $2,530.34 | $2,271.79 | $2,344.02 | -6.67% | |
| $2,344.02 | $2,412.75 | $2,265.48 | $2,324.29 | -0.84% | |
| $2,324.29 | $2,424.82 | $2,262.08 | $2,403.09 | +3.39% | |
| $2,403.09 | $2,436.66 | $2,334.96 | $2,362.44 | -1.69% | |
| $2,362.44 | $2,370.53 | $2,165.36 | $2,234.17 | -5.43% | |
| $2,234.17 | $2,237.13 | $1,974.03 | $1,975.08 | -11.60% | |
| $1,975.08 | $2,044.41 | $1,808.99 | $1,914.09 | -3.09% | |
| $1,914.09 | $2,233.83 | $1,913.79 | $2,233.39 | +16.68% | |
| $2,233.39 | $2,400.74 | $2,164.59 | $2,320.23 | +3.89% | |
| $2,320.23 | $2,412.38 | $2,243.13 | $2,282.58 | -1.62% | |
| $2,282.58 | $2,932.81 | $2,282.11 | $2,866.02 | +25.56% | |
| $2,866.02 | $2,873.96 | $2,622.54 | $2,675.08 | -6.66% | |
| $2,675.08 | $2,876.71 | $2,658.59 | $2,836.53 | +6.04% | |
| $2,836.53 | $2,856.67 | $2,675.65 | $2,756.61 | -2.82% | |
| $2,756.61 | $2,798.89 | $2,715.69 | $2,763.42 | +0.25% | |
| $2,763.42 | $2,779.08 | $2,472.62 | $2,582.58 | -6.54% | |
| $2,582.58 | $2,631.73 | $2,441.54 | $2,559.21 | -0.90% | |
| $2,559.21 | $2,712.92 | $2,547.74 | $2,691.88 | +5.18% | |
| $2,691.88 | $2,843.78 | $2,683.59 | $2,806.75 | +4.27% | |
| $2,806.75 | $2,812.13 | $2,699.42 | $2,733.50 | -2.61% | |
| $2,733.50 | $2,773.06 | $2,621.68 | $2,766.49 | +1.21% | |
| $2,766.49 | $2,916.30 | $2,723.05 | $2,883.27 | +4.22% |
August
Bitcoin opened August 2017 at $2,883.27. It reached a high of $4,765.07 and a low of $2,659.62. It closed at $4,735.11. That was a +64.23% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $2,883.27 | $2,946.02 | $2,659.62 | $2,746.99 | -4.73% | |
| $2,746.99 | $2,773.80 | $2,668.87 | $2,720.53 | -0.96% | |
| $2,720.53 | $2,822.88 | $2,717.62 | $2,809.99 | +3.29% | |
| $2,809.99 | $2,892.67 | $2,779.51 | $2,878.49 | +2.44% | |
| $2,878.49 | $3,344.01 | $2,875.91 | $3,262.80 | +13.35% | |
| $3,262.80 | $3,295.07 | $3,166.52 | $3,232.03 | -0.94% | |
| $3,232.03 | $3,425.13 | $3,198.51 | $3,401.91 | +5.26% | |
| $3,401.91 | $3,494.87 | $3,357.15 | $3,429.38 | +0.81% | |
| $3,429.38 | $3,437.15 | $3,251.03 | $3,348.79 | -2.35% | |
| $3,348.79 | $3,453.84 | $3,322.92 | $3,425.67 | +2.30% | |
| $3,425.67 | $3,706.48 | $3,409.79 | $3,654.37 | +6.68% | |
| $3,654.37 | $3,967.26 | $3,611.36 | $3,871.62 | +5.94% | |
| $3,871.62 | $4,189.42 | $3,847.31 | $4,062.60 | +4.93% | |
| $4,062.60 | $4,336.71 | $3,978.95 | $4,327.94 | +6.53% | |
| $4,327.94 | $4,436.48 | $3,837.13 | $4,161.66 | -3.84% | |
| $4,161.66 | $4,398.06 | $3,938.62 | $4,387.40 | +5.42% | |
| $4,387.40 | $4,487.50 | $4,194.10 | $4,278.92 | -2.47% | |
| $4,278.92 | $4,362.73 | $3,978.28 | $4,105.37 | -4.06% | |
| $4,105.37 | $4,189.68 | $3,957.46 | $4,150.45 | +1.10% | |
| $4,150.45 | $4,182.29 | $4,034.40 | $4,066.60 | -2.02% | |
| $4,066.60 | $4,097.25 | $3,966.93 | $4,005.10 | -1.51% | |
| $4,005.10 | $4,142.68 | $3,612.21 | $4,089.70 | +2.11% | |
| $4,089.70 | $4,255.62 | $4,070.49 | $4,141.09 | +1.26% | |
| $4,141.09 | $4,364.11 | $4,111.71 | $4,318.35 | +4.28% | |
| $4,318.35 | $4,461.71 | $4,292.63 | $4,364.41 | +1.07% | |
| $4,364.41 | $4,379.28 | $4,263.28 | $4,352.30 | -0.28% | |
| $4,352.30 | $4,408.18 | $4,321.12 | $4,345.75 | -0.15% | |
| $4,345.75 | $4,403.13 | $4,195.23 | $4,390.31 | +1.03% | |
| $4,390.31 | $4,647.83 | $4,350.22 | $4,597.31 | +4.71% | |
| $4,597.31 | $4,644.06 | $4,491.79 | $4,583.02 | -0.31% | |
| $4,583.02 | $4,765.07 | $4,580.13 | $4,735.11 | +3.32% |
September
Bitcoin opened September 2017 at $4,735.11. It reached a high of $4,976.52 and a low of $2,979.88. It closed at $4,360.62. That was a -7.91% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $4,735.11 | $4,925.23 | $4,690.17 | $4,921.85 | +3.94% | |
| $4,921.85 | $4,976.52 | $4,448.64 | $4,573.80 | -7.07% | |
| $4,573.80 | $4,719.78 | $4,397.74 | $4,612.92 | +0.86% | |
| $4,612.92 | $4,621.01 | $4,098.58 | $4,267.45 | -7.49% | |
| $4,267.45 | $4,496.67 | $4,004.62 | $4,409.08 | +3.32% | |
| $4,409.08 | $4,660.04 | $4,401.53 | $4,618.71 | +4.75% | |
| $4,618.71 | $4,690.55 | $4,493.20 | $4,635.60 | +0.37% | |
| $4,635.60 | $4,699.59 | $4,130.88 | $4,326.45 | -6.67% | |
| $4,326.45 | $4,402.15 | $4,185.33 | $4,335.13 | +0.20% | |
| $4,335.13 | $4,338.08 | $4,032.15 | $4,245.89 | -2.06% | |
| $4,245.89 | $4,364.42 | $4,134.62 | $4,217.90 | -0.66% | |
| $4,217.90 | $4,387.76 | $4,074.97 | $4,158.92 | -1.40% | |
| $4,158.92 | $4,174.58 | $3,752.01 | $3,870.29 | -6.94% | |
| $3,870.29 | $3,930.69 | $3,218.98 | $3,243.08 | -16.21% | |
| $3,243.08 | $3,824.43 | $2,979.88 | $3,713.76 | +14.51% | |
| $3,713.76 | $3,893.67 | $3,551.83 | $3,698.92 | -0.40% | |
| $3,698.92 | $3,796.56 | $3,485.83 | $3,689.61 | -0.25% | |
| $3,689.61 | $4,122.75 | $3,689.00 | $4,100.28 | +11.13% | |
| $4,100.28 | $4,120.71 | $3,852.22 | $3,907.96 | -4.69% | |
| $3,907.96 | $4,053.04 | $3,846.76 | $3,882.16 | -0.66% | |
| $3,882.16 | $3,912.79 | $3,576.54 | $3,617.27 | -6.82% | |
| $3,617.27 | $3,753.51 | $3,505.81 | $3,600.83 | -0.45% | |
| $3,600.83 | $3,813.39 | $3,563.18 | $3,788.02 | +5.20% | |
| $3,788.02 | $3,790.89 | $3,633.88 | $3,667.52 | -3.18% | |
| $3,667.52 | $3,971.50 | $3,665.67 | $3,932.83 | +7.23% | |
| $3,932.83 | $3,982.31 | $3,858.75 | $3,892.70 | -1.02% | |
| $3,892.70 | $4,232.35 | $3,882.08 | $4,212.20 | +8.21% | |
| $4,212.20 | $4,274.64 | $4,112.88 | $4,195.65 | -0.39% | |
| $4,195.65 | $4,237.51 | $4,030.37 | $4,172.79 | -0.54% | |
| $4,172.79 | $4,383.27 | $4,164.25 | $4,360.62 | +4.50% |
October
Bitcoin opened October 2017 at $4,360.62. It reached a high of $6,467.20 and a low of $4,143.35. It closed at $6,451.24. That was a +47.94% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $4,360.62 | $4,412.62 | $4,258.32 | $4,403.09 | +0.97% | |
| $4,403.09 | $4,477.38 | $4,364.67 | $4,401.32 | -0.04% | |
| $4,401.32 | $4,435.99 | $4,230.73 | $4,314.18 | -1.98% | |
| $4,314.18 | $4,355.29 | $4,183.57 | $4,218.66 | -2.21% | |
| $4,218.66 | $4,365.76 | $4,143.35 | $4,321.44 | +2.44% | |
| $4,321.44 | $4,422.15 | $4,296.93 | $4,371.94 | +1.17% | |
| $4,371.94 | $4,472.92 | $4,319.48 | $4,435.81 | +1.46% | |
| $4,435.81 | $4,622.87 | $4,419.36 | $4,611.70 | +3.97% | |
| $4,611.70 | $4,875.38 | $4,556.15 | $4,777.49 | +3.59% | |
| $4,777.49 | $4,930.00 | $4,722.81 | $4,763.36 | -0.30% | |
| $4,763.36 | $4,874.89 | $4,718.60 | $4,824.20 | +1.28% | |
| $4,824.20 | $5,432.63 | $4,814.98 | $5,432.62 | +12.61% | |
| $5,432.62 | $5,852.78 | $5,391.97 | $5,637.26 | +3.77% | |
| $5,637.26 | $5,839.62 | $5,568.86 | $5,824.71 | +3.33% | |
| $5,824.71 | $5,862.69 | $5,448.22 | $5,688.14 | -2.34% | |
| $5,677.35 | $5,795.33 | $5,576.10 | $5,759.33 | +1.25% | |
| $5,759.25 | $5,773.32 | $5,521.09 | $5,598.58 | -2.79% | |
| $5,598.58 | $5,601.30 | $5,114.87 | $5,575.83 | -0.41% | |
| $5,576.71 | $5,737.41 | $5,517.62 | $5,698.65 | +2.20% | |
| $5,698.62 | $6,075.32 | $5,611.39 | $5,993.11 | +5.17% | |
| $5,993.11 | $6,187.20 | $5,874.54 | $6,006.65 | +0.23% | |
| $6,006.65 | $6,070.56 | $5,722.98 | $5,982.86 | -0.40% | |
| $5,982.86 | $6,048.98 | $5,644.22 | $5,903.61 | -1.32% | |
| $5,903.61 | $5,904.63 | $5,463.41 | $5,513.08 | -6.62% | |
| $5,513.08 | $5,747.96 | $5,375.64 | $5,734.00 | +4.01% | |
| $5,734.00 | $5,970.40 | $5,689.92 | $5,887.61 | +2.68% | |
| $5,887.62 | $5,997.83 | $5,692.32 | $5,764.56 | -2.09% | |
| $5,764.56 | $5,871.04 | $5,654.80 | $5,726.61 | -0.66% | |
| $5,726.61 | $6,295.43 | $5,679.37 | $6,147.52 | +7.35% | |
| $6,147.70 | $6,226.18 | $6,018.97 | $6,124.28 | -0.38% | |
| $6,124.28 | $6,467.20 | $6,090.83 | $6,451.24 | +5.34% |
November
Bitcoin opened November 2017 at $6,449.10. It reached a high of $11,417.84 and a low of $5,493.64. It closed at $9,946.76. That was a +54.23% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $6,449.10 | $6,738.74 | $6,355.00 | $6,737.78 | +4.44% | |
| $6,737.78 | $7,339.91 | $6,737.77 | $7,024.81 | +4.26% | |
| $7,024.81 | $7,445.62 | $6,938.93 | $7,152.12 | +1.81% | |
| $7,146.98 | $7,492.24 | $6,957.84 | $7,363.80 | +2.96% | |
| $7,363.80 | $7,599.44 | $7,284.33 | $7,389.55 | +0.35% | |
| $7,389.55 | $7,429.70 | $6,934.73 | $6,959.23 | -5.82% | |
| $6,959.27 | $7,222.37 | $6,957.80 | $7,102.75 | +2.06% | |
| $7,102.23 | $7,869.10 | $7,026.97 | $7,444.36 | +4.81% | |
| $7,444.36 | $7,457.12 | $7,040.83 | $7,129.59 | -4.23% | |
| $7,129.59 | $7,318.97 | $6,406.05 | $6,565.80 | -7.91% | |
| $6,565.80 | $6,821.50 | $6,197.87 | $6,339.86 | -3.44% | |
| $6,339.87 | $6,490.53 | $5,493.64 | $5,878.13 | -7.28% | |
| $5,878.09 | $6,760.15 | $5,828.34 | $6,522.45 | +10.96% | |
| $6,522.45 | $6,728.59 | $6,419.18 | $6,597.06 | +1.14% | |
| $6,597.06 | $7,330.06 | $6,596.94 | $7,283.22 | +10.40% | |
| $7,283.02 | $7,964.64 | $7,119.17 | $7,853.68 | +7.83% | |
| $7,853.68 | $8,000.19 | $7,534.70 | $7,699.95 | -1.96% | |
| $7,699.95 | $7,857.52 | $7,458.90 | $7,780.91 | +1.05% | |
| $7,781.02 | $8,100.87 | $7,675.41 | $8,042.64 | +3.36% | |
| $8,042.64 | $8,294.12 | $7,947.28 | $8,244.69 | +2.51% | |
| $8,245.87 | $8,368.36 | $7,819.06 | $8,099.97 | -1.76% | |
| $8,099.92 | $8,304.37 | $8,091.63 | $8,234.55 | +1.66% | |
| $8,234.50 | $8,266.55 | $8,012.35 | $8,013.41 | -2.69% | |
| $8,013.38 | $8,332.94 | $7,900.17 | $8,200.80 | +2.34% | |
| $8,203.45 | $8,761.98 | $8,153.70 | $8,754.69 | +6.75% | |
| $8,754.62 | $9,474.62 | $8,746.56 | $9,318.42 | +6.44% | |
| $9,318.42 | $9,733.61 | $9,316.84 | $9,733.20 | +4.45% | |
| $9,732.63 | $9,969.58 | $9,638.20 | $9,906.04 | +1.78% | |
| $9,906.04 | $11,417.84 | $8,938.70 | $9,837.86 | -0.69% | |
| $9,848.05 | $10,689.06 | $9,023.77 | $9,946.76 | +1.11% |
December
Bitcoin opened December 2017 at $9,947.08. It reached a high of $19,870.62 and a low of $9,420.93. It closed at $13,850.40. That was a +39.24% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $9,947.08 | $10,942.80 | $9,420.93 | $10,861.47 | +9.20% | |
| $10,861.47 | $11,175.23 | $10,715.55 | $10,912.73 | +0.47% | |
| $10,912.72 | $11,851.09 | $10,578.43 | $11,246.21 | +3.06% | |
| $11,244.20 | $11,624.63 | $10,917.81 | $11,623.91 | +3.36% | |
| $11,624.37 | $11,901.87 | $11,486.13 | $11,667.13 | +0.37% | |
| $11,667.13 | $13,843.20 | $11,661.76 | $13,749.57 | +17.85% | |
| $13,750.09 | $16,879.26 | $13,401.61 | $16,850.31 | +22.55% | |
| $16,867.98 | $17,294.85 | $13,906.10 | $16,047.61 | -4.76% | |
| $16,048.18 | $16,313.18 | $13,151.47 | $14,843.42 | -7.50% | |
| $14,839.98 | $15,783.20 | $13,031.00 | $15,059.60 | +1.46% | |
| $15,060.45 | $17,399.18 | $15,024.56 | $16,732.47 | +11.11% | |
| $16,733.29 | $17,560.65 | $16,254.53 | $17,083.90 | +2.10% | |
| $17,083.90 | $17,267.96 | $15,669.86 | $16,286.82 | -4.67% | |
| $16,286.82 | $16,941.08 | $16,023.64 | $16,467.91 | +1.11% | |
| $16,467.91 | $17,987.03 | $16,442.20 | $17,604.85 | +6.90% | |
| $17,594.08 | $19,587.70 | $17,318.54 | $19,345.49 | +9.89% | |
| $19,346.60 | $19,870.62 | $18,750.91 | $19,065.71 | -1.45% | |
| $19,065.71 | $19,221.10 | $18,114.42 | $18,972.32 | -0.49% | |
| $18,971.19 | $19,021.97 | $16,812.80 | $17,523.70 | -7.64% | |
| $17,521.73 | $17,813.60 | $15,642.69 | $16,461.97 | -6.06% | |
| $16,461.09 | $17,301.83 | $14,952.98 | $15,632.12 | -5.04% | |
| $15,632.12 | $15,823.72 | $10,875.71 | $13,664.97 | -12.58% | |
| $13,664.97 | $15,493.23 | $13,356.07 | $14,396.46 | +5.35% | |
| $14,396.63 | $14,413.72 | $12,166.45 | $13,789.95 | -4.21% | |
| $13,789.95 | $14,467.43 | $13,010.71 | $13,833.49 | +0.32% | |
| $13,830.19 | $16,094.67 | $13,748.49 | $15,756.56 | +13.90% | |
| $15,757.02 | $16,514.59 | $14,534.66 | $15,416.64 | -2.16% | |
| $15,416.34 | $15,505.51 | $13,466.07 | $14,398.70 | -6.60% | |
| $14,398.45 | $15,109.81 | $13,951.08 | $14,392.57 | -0.04% | |
| $14,392.14 | $14,461.46 | $11,962.09 | $12,531.52 | -12.93% | |
| $12,532.38 | $14,241.82 | $12,359.43 | $13,850.40 | +10.52% |