BITCOIN RETURNS IN 2018
How did Bitcoin perform in 2018?
Open a month to see each day's opening, high, low, and closing prices.
Bitcoin in 2018, month by month
Open a month to see every day's opening, high, low, and closing price.
- Opened
- $13,850.49
- High
- $17,252.85
- Low
- $3,169.53
- Closed
- $3,747.39
- Year return
- -72.94%
January
Bitcoin opened January 2018 at $13,850.49. It reached a high of $17,252.85 and a low of $9,205.38. It closed at $10,226.86. That was a -26.16% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $13,850.49 | $13,921.53 | $12,877.67 | $13,444.88 | -2.93% | |
| $13,444.88 | $15,306.13 | $12,934.16 | $14,754.13 | +9.74% | |
| $14,754.09 | $15,435.01 | $14,579.71 | $15,156.62 | +2.73% | |
| $15,156.49 | $15,408.66 | $14,244.67 | $15,180.08 | +0.15% | |
| $15,180.08 | $17,126.95 | $14,832.36 | $16,954.78 | +11.69% | |
| $16,954.76 | $17,252.85 | $16,286.57 | $17,172.30 | +1.28% | |
| $17,174.50 | $17,184.81 | $15,791.13 | $16,228.16 | -5.50% | |
| $16,228.26 | $16,302.92 | $13,902.31 | $14,976.17 | -7.71% | |
| $14,976.17 | $15,390.28 | $14,221.55 | $14,468.50 | -3.39% | |
| $14,468.09 | $14,919.49 | $13,450.54 | $14,919.49 | +3.12% | |
| $14,920.36 | $14,979.96 | $12,825.95 | $13,308.06 | -10.80% | |
| $13,308.06 | $14,129.08 | $12,851.91 | $13,841.19 | +4.01% | |
| $13,841.19 | $14,595.04 | $13,830.28 | $14,243.12 | +2.90% | |
| $14,244.12 | $14,415.67 | $13,031.91 | $13,638.63 | -4.24% | |
| $13,638.63 | $14,355.82 | $13,416.71 | $13,631.98 | -0.05% | |
| $13,634.60 | $13,648.84 | $10,032.69 | $11,282.49 | -17.24% | |
| $11,282.49 | $11,736.30 | $9,205.38 | $11,162.70 | -1.06% | |
| $11,162.70 | $12,018.43 | $10,642.33 | $11,175.52 | +0.11% | |
| $11,175.52 | $11,780.49 | $10,867.18 | $11,521.76 | +3.10% | |
| $11,521.82 | $13,031.04 | $11,502.11 | $12,783.94 | +10.95% | |
| $12,783.54 | $12,787.35 | $11,101.73 | $11,549.93 | -9.65% | |
| $11,549.98 | $11,913.74 | $10,067.76 | $10,814.52 | -6.37% | |
| $10,814.52 | $11,388.52 | $9,980.50 | $10,858.23 | +0.40% | |
| $10,853.78 | $11,531.60 | $10,506.55 | $11,429.02 | +5.26% | |
| $11,428.11 | $11,741.92 | $10,930.34 | $11,175.87 | -2.21% | |
| $11,175.87 | $11,656.54 | $10,346.86 | $11,104.20 | -0.64% | |
| $11,104.34 | $11,638.69 | $10,879.20 | $11,459.71 | +3.20% | |
| $11,460.39 | $12,064.19 | $11,407.94 | $11,767.74 | +2.69% | |
| $11,767.74 | $11,860.29 | $11,089.52 | $11,233.95 | -4.54% | |
| $11,234.32 | $11,263.70 | $9,871.21 | $10,107.26 | -10.03% | |
| $10,107.40 | $10,377.96 | $9,698.13 | $10,226.86 | +1.18% |
February
Bitcoin opened February 2018 at $10,226.86. It reached a high of $11,802.23 and a low of $5,968.36. It closed at $10,334.44. That was a +1.05% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $10,226.86 | $10,280.84 | $8,726.95 | $9,114.72 | -10.87% | |
| $9,114.73 | $9,147.93 | $7,786.20 | $8,870.82 | -2.68% | |
| $8,872.87 | $9,504.37 | $8,194.68 | $9,251.27 | +4.29% | |
| $9,251.27 | $9,400.99 | $7,889.83 | $8,218.05 | -11.17% | |
| $8,218.05 | $8,391.29 | $6,627.31 | $6,937.08 | -15.59% | |
| $6,936.43 | $7,932.38 | $5,968.36 | $7,701.25 | +11.02% | |
| $7,701.25 | $8,572.68 | $7,208.86 | $7,592.72 | -1.41% | |
| $7,593.78 | $8,643.94 | $7,590.48 | $8,260.69 | +8.80% | |
| $8,259.26 | $8,743.20 | $7,775.36 | $8,696.83 | +5.28% | |
| $8,696.83 | $9,081.49 | $8,176.25 | $8,569.29 | -1.47% | |
| $8,569.32 | $8,573.35 | $7,862.31 | $8,084.61 | -5.66% | |
| $8,084.61 | $8,997.34 | $8,084.41 | $8,911.27 | +10.23% | |
| $8,911.17 | $8,955.15 | $8,379.35 | $8,544.69 | -4.11% | |
| $8,544.69 | $9,508.22 | $8,542.98 | $9,485.64 | +11.01% | |
| $9,485.64 | $10,223.58 | $9,363.38 | $10,033.75 | +5.78% | |
| $10,033.75 | $10,303.14 | $9,720.38 | $10,188.73 | +1.54% | |
| $10,188.73 | $11,119.45 | $10,074.07 | $11,097.21 | +8.92% | |
| $11,097.21 | $11,288.34 | $10,161.01 | $10,417.23 | -6.13% | |
| $10,418.12 | $11,265.96 | $10,336.32 | $11,182.28 | +7.34% | |
| $11,182.28 | $11,802.23 | $11,130.95 | $11,256.43 | +0.66% | |
| $11,256.78 | $11,295.58 | $10,256.21 | $10,481.66 | -6.88% | |
| $10,481.66 | $10,941.57 | $9,757.19 | $9,847.96 | -6.05% | |
| $9,847.96 | $10,420.67 | $9,604.00 | $10,175.51 | +3.33% | |
| $10,175.51 | $10,528.00 | $9,396.54 | $9,705.73 | -4.62% | |
| $9,705.73 | $9,873.79 | $9,329.44 | $9,610.11 | -0.99% | |
| $9,610.11 | $10,457.51 | $9,411.82 | $10,326.50 | +7.45% | |
| $10,326.50 | $10,879.38 | $10,154.24 | $10,594.76 | +2.60% | |
| $10,594.76 | $11,067.76 | $10,303.14 | $10,334.44 | -2.46% |
March
Bitcoin opened March 2018 at $10,334.44. It reached a high of $11,694.15 and a low of $6,595.26. It closed at $6,943.77. That was a -32.81% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $10,334.44 | $11,090.30 | $10,247.56 | $10,929.37 | +5.76% | |
| $10,929.37 | $11,191.94 | $10,801.45 | $11,043.12 | +1.04% | |
| $11,043.12 | $11,530.66 | $11,043.12 | $11,465.36 | +3.82% | |
| $11,465.36 | $11,539.79 | $11,084.01 | $11,504.42 | +0.34% | |
| $11,503.94 | $11,694.15 | $11,431.55 | $11,440.73 | -0.55% | |
| $11,440.33 | $11,441.65 | $10,589.28 | $10,735.45 | -6.16% | |
| $10,735.45 | $10,913.70 | $9,470.73 | $9,928.56 | -7.52% | |
| $9,928.56 | $10,119.21 | $9,086.85 | $9,316.72 | -6.16% | |
| $9,316.77 | $9,433.38 | $8,393.45 | $9,252.76 | -0.69% | |
| $9,252.76 | $9,518.62 | $8,727.43 | $8,797.27 | -4.92% | |
| $8,797.27 | $9,735.64 | $8,484.32 | $9,544.84 | +8.50% | |
| $9,543.98 | $9,907.41 | $8,796.52 | $9,142.15 | -4.22% | |
| $9,142.27 | $9,486.12 | $8,856.65 | $9,160.12 | +0.20% | |
| $9,160.12 | $9,360.66 | $7,966.94 | $8,217.70 | -10.29% | |
| $8,216.22 | $8,432.12 | $7,698.47 | $8,268.41 | +0.62% | |
| $8,267.95 | $8,616.63 | $7,924.11 | $8,283.23 | +0.18% | |
| $8,283.23 | $8,360.64 | $7,765.41 | $7,883.45 | -4.83% | |
| $7,882.67 | $8,299.86 | $7,318.46 | $8,215.40 | +4.21% | |
| $8,215.50 | $8,725.60 | $8,129.66 | $8,623.14 | +4.96% | |
| $8,623.14 | $9,056.23 | $8,339.80 | $8,920.71 | +3.45% | |
| $8,920.53 | $9,184.51 | $8,778.69 | $8,911.35 | -0.10% | |
| $8,911.37 | $9,107.00 | $8,500.88 | $8,724.98 | -2.09% | |
| $8,724.98 | $8,935.88 | $8,307.58 | $8,934.80 | +2.40% | |
| $8,935.51 | $9,036.23 | $8,515.53 | $8,548.06 | -4.33% | |
| $8,548.39 | $8,690.36 | $8,395.85 | $8,472.84 | -0.88% | |
| $8,472.56 | $8,521.04 | $7,869.27 | $8,152.20 | -3.78% | |
| $8,152.18 | $8,226.24 | $7,752.30 | $7,808.48 | -4.22% | |
| $7,808.42 | $8,117.79 | $7,752.60 | $7,959.78 | +1.94% | |
| $7,959.78 | $7,983.77 | $6,927.11 | $7,106.62 | -10.72% | |
| $7,106.62 | $7,280.27 | $6,595.26 | $6,853.76 | -3.56% | |
| $6,853.75 | $7,228.40 | $6,806.34 | $6,943.77 | +1.31% |
April
Bitcoin opened April 2018 at $6,943.77. It reached a high of $9,765.23 and a low of $6,463.54. It closed at $9,248.45. That was a +33.19% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $6,943.77 | $7,056.22 | $6,463.54 | $6,835.84 | -1.55% | |
| $6,835.58 | $8,218.66 | $6,792.30 | $7,074.60 | +3.49% | |
| $7,074.65 | $7,528.97 | $7,039.88 | $7,434.30 | +5.08% | |
| $7,434.30 | $7,442.42 | $6,727.09 | $6,815.50 | -8.32% | |
| $6,815.50 | $6,933.66 | $6,602.38 | $6,790.45 | -0.37% | |
| $6,790.45 | $6,869.53 | $6,526.67 | $6,634.86 | -2.29% | |
| $6,634.86 | $7,083.85 | $6,624.47 | $6,917.20 | +4.26% | |
| $6,917.20 | $7,132.03 | $6,911.02 | $7,049.92 | +1.92% | |
| $7,049.92 | $7,204.28 | $6,633.69 | $6,789.53 | -3.69% | |
| $6,789.53 | $6,922.84 | $6,676.72 | $6,871.07 | +1.20% | |
| $6,871.07 | $6,999.37 | $6,839.16 | $6,977.13 | +1.54% | |
| $6,977.04 | $8,051.95 | $6,791.33 | $7,927.73 | +13.62% | |
| $7,927.73 | $8,237.16 | $7,758.80 | $7,899.11 | -0.36% | |
| $7,898.74 | $8,195.34 | $7,841.19 | $8,022.51 | +1.56% | |
| $8,022.51 | $8,437.03 | $8,021.04 | $8,376.73 | +4.42% | |
| $8,376.73 | $8,430.93 | $7,929.24 | $8,079.77 | -3.55% | |
| $8,079.77 | $8,187.60 | $7,858.12 | $7,921.63 | -1.96% | |
| $7,921.65 | $8,246.57 | $7,908.92 | $8,189.96 | +3.39% | |
| $8,189.92 | $8,321.01 | $8,136.42 | $8,301.82 | +1.37% | |
| $8,301.82 | $8,945.14 | $8,243.49 | $8,877.08 | +6.93% | |
| $8,877.15 | $9,047.82 | $8,631.18 | $8,935.72 | +0.66% | |
| $8,935.85 | $9,043.98 | $8,788.44 | $8,823.36 | -1.26% | |
| $8,823.46 | $9,025.73 | $8,804.20 | $8,968.25 | +1.64% | |
| $8,967.86 | $9,741.91 | $8,957.68 | $9,655.77 | +7.67% | |
| $9,657.69 | $9,765.23 | $8,757.06 | $8,873.62 | -8.10% | |
| $8,873.57 | $9,315.13 | $8,669.38 | $9,282.12 | +4.60% | |
| $9,289.01 | $9,385.87 | $8,923.48 | $8,938.47 | -3.70% | |
| $8,938.47 | $9,435.90 | $8,892.52 | $9,351.47 | +4.62% | |
| $9,349.94 | $9,552.67 | $9,189.07 | $9,407.04 | +0.59% | |
| $9,407.35 | $9,459.81 | $9,133.60 | $9,248.45 | -1.69% |
May
Bitcoin opened May 2018 at $9,248.25. It reached a high of $9,968.85 and a low of $7,069.01. It closed at $7,502.15. That was a -18.88% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $9,248.25 | $9,251.66 | $8,851.10 | $9,077.28 | -1.85% | |
| $9,077.28 | $9,271.62 | $8,993.82 | $9,232.19 | +1.71% | |
| $9,232.19 | $9,817.19 | $9,172.28 | $9,745.04 | +5.56% | |
| $9,746.26 | $9,785.15 | $9,547.21 | $9,699.61 | -0.47% | |
| $9,700.37 | $9,968.85 | $9,687.09 | $9,845.90 | +1.51% | |
| $9,846.44 | $9,936.96 | $9,441.93 | $9,644.92 | -2.04% | |
| $9,643.99 | $9,662.23 | $9,202.13 | $9,377.81 | -2.77% | |
| $9,377.08 | $9,472.09 | $9,063.07 | $9,196.13 | -1.94% | |
| $9,196.13 | $9,373.46 | $8,987.27 | $9,321.16 | +1.36% | |
| $9,321.52 | $9,393.95 | $9,017.13 | $9,032.22 | -3.10% | |
| $9,032.22 | $9,032.27 | $8,363.50 | $8,421.00 | -6.77% | |
| $8,420.82 | $8,653.80 | $8,225.97 | $8,486.67 | +0.78% | |
| $8,488.07 | $8,773.96 | $8,350.91 | $8,709.46 | +2.63% | |
| $8,709.46 | $8,883.00 | $8,312.72 | $8,672.90 | -0.42% | |
| $8,672.88 | $8,848.69 | $8,441.25 | $8,480.16 | -2.22% | |
| $8,480.16 | $8,501.65 | $8,119.17 | $8,344.78 | -1.60% | |
| $8,342.69 | $8,476.45 | $8,015.77 | $8,071.04 | -3.28% | |
| $8,071.04 | $8,280.45 | $7,940.35 | $8,247.91 | +2.19% | |
| $8,247.91 | $8,397.27 | $8,160.80 | $8,249.24 | +0.02% | |
| $8,249.24 | $8,591.45 | $8,181.46 | $8,533.00 | +3.44% | |
| $8,533.22 | $8,585.85 | $8,347.88 | $8,419.65 | -1.33% | |
| $8,419.67 | $8,428.60 | $7,962.43 | $7,992.75 | -5.07% | |
| $7,992.75 | $8,031.63 | $7,460.66 | $7,505.77 | -6.09% | |
| $7,505.77 | $7,729.48 | $7,283.77 | $7,584.74 | +1.05% | |
| $7,584.78 | $7,652.37 | $7,347.96 | $7,475.36 | -1.44% | |
| $7,475.36 | $7,626.69 | $7,314.71 | $7,355.06 | -1.61% | |
| $7,355.06 | $7,420.07 | $7,256.67 | $7,362.23 | +0.10% | |
| $7,362.23 | $7,455.55 | $7,092.91 | $7,118.88 | -3.31% | |
| $7,118.88 | $7,533.03 | $7,069.01 | $7,474.75 | +5.00% | |
| $7,474.75 | $7,571.08 | $7,295.78 | $7,393.02 | -1.09% | |
| $7,393.02 | $7,608.87 | $7,349.52 | $7,502.15 | +1.48% |
June
Bitcoin opened June 2018 at $7,501.74. It reached a high of $7,774.96 and a low of $5,782.13. It closed at $6,385.38. That was a -14.88% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $7,501.74 | $7,614.66 | $7,370.27 | $7,530.55 | +0.38% | |
| $7,530.55 | $7,697.34 | $7,467.79 | $7,643.26 | +1.50% | |
| $7,643.26 | $7,774.96 | $7,606.76 | $7,719.75 | +1.00% | |
| $7,719.73 | $7,760.73 | $7,469.21 | $7,503.20 | -2.81% | |
| $7,503.32 | $7,672.70 | $7,394.97 | $7,629.40 | +1.68% | |
| $7,629.40 | $7,701.35 | $7,504.98 | $7,661.79 | +0.42% | |
| $7,661.79 | $7,755.92 | $7,651.13 | $7,700.11 | +0.50% | |
| $7,700.40 | $7,709.61 | $7,559.50 | $7,627.52 | -0.94% | |
| $7,627.56 | $7,691.74 | $7,495.72 | $7,513.69 | -1.49% | |
| $7,513.76 | $7,514.04 | $6,661.98 | $6,773.72 | -9.85% | |
| $6,773.72 | $6,913.85 | $6,652.89 | $6,887.37 | +1.68% | |
| $6,887.43 | $6,888.33 | $6,462.61 | $6,556.94 | -4.80% | |
| $6,556.94 | $6,623.00 | $6,140.63 | $6,310.43 | -3.76% | |
| $6,310.43 | $6,719.44 | $6,286.23 | $6,643.26 | +5.27% | |
| $6,643.63 | $6,667.23 | $6,380.69 | $6,396.71 | -3.71% | |
| $6,396.71 | $6,569.15 | $6,345.99 | $6,503.10 | +1.66% | |
| $6,503.10 | $6,585.77 | $6,446.38 | $6,457.78 | -0.70% | |
| $6,457.78 | $6,802.03 | $6,401.41 | $6,714.82 | +3.98% | |
| $6,714.56 | $6,839.60 | $6,672.20 | $6,741.28 | +0.39% | |
| $6,741.28 | $6,817.90 | $6,569.96 | $6,761.27 | +0.30% | |
| $6,761.27 | $6,790.08 | $6,687.66 | $6,720.64 | -0.60% | |
| $6,720.64 | $6,731.51 | $5,941.32 | $6,051.47 | -9.96% | |
| $6,051.47 | $6,257.88 | $6,033.20 | $6,166.54 | +1.90% | |
| $6,166.36 | $6,254.02 | $5,782.13 | $6,157.78 | -0.14% | |
| $6,157.78 | $6,344.45 | $6,095.25 | $6,260.35 | +1.67% | |
| $6,260.40 | $6,286.36 | $6,067.49 | $6,088.39 | -2.75% | |
| $6,092.26 | $6,192.11 | $6,021.69 | $6,141.57 | +0.87% | |
| $6,141.57 | $6,172.23 | $5,844.26 | $5,871.28 | -4.40% | |
| $5,870.81 | $6,286.67 | $5,813.02 | $6,203.80 | +5.66% | |
| $6,203.81 | $6,503.33 | $6,194.51 | $6,385.38 | +2.93% |
July
Bitcoin opened July 2018 at $6,385.43. It reached a high of $8,485.71 and a low of $5,537.86. It closed at $7,735.30. That was a +21.14% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $6,385.43 | $6,429.50 | $6,262.72 | $6,339.04 | -0.73% | |
| $6,342.69 | $6,673.71 | $5,537.86 | $6,615.66 | +4.36% | |
| $6,616.60 | $6,670.30 | $6,473.48 | $6,509.58 | -1.60% | |
| $6,508.43 | $6,777.97 | $6,411.13 | $6,590.06 | +1.24% | |
| $6,589.77 | $6,691.32 | $6,448.23 | $6,534.81 | -0.84% | |
| $6,534.81 | $6,633.44 | $6,458.14 | $6,602.02 | +1.03% | |
| $6,602.03 | $6,814.42 | $6,518.23 | $6,758.08 | +2.36% | |
| $6,758.08 | $6,782.85 | $6,684.15 | $6,707.38 | -0.75% | |
| $6,707.46 | $6,803.10 | $6,625.58 | $6,668.84 | -0.57% | |
| $6,668.84 | $6,683.61 | $6,277.23 | $6,306.85 | -5.43% | |
| $6,306.87 | $6,405.59 | $6,293.68 | $6,394.36 | +1.39% | |
| $6,394.36 | $6,394.93 | $6,084.00 | $6,253.60 | -2.20% | |
| $6,253.66 | $6,349.21 | $6,131.54 | $6,229.83 | -0.38% | |
| $6,229.61 | $6,332.46 | $6,190.18 | $6,268.75 | +0.62% | |
| $6,268.32 | $6,401.50 | $6,245.75 | $6,364.26 | +1.52% | |
| $6,364.26 | $6,761.84 | $6,349.83 | $6,740.55 | +5.91% | |
| $6,740.54 | $7,476.24 | $6,677.56 | $7,326.70 | +8.70% | |
| $7,326.76 | $7,590.65 | $7,253.71 | $7,383.39 | +0.77% | |
| $7,383.39 | $7,563.70 | $7,289.90 | $7,477.50 | +1.27% | |
| $7,477.10 | $7,676.55 | $7,279.34 | $7,333.93 | -1.92% | |
| $7,333.93 | $7,453.07 | $7,220.37 | $7,405.40 | +0.97% | |
| $7,405.40 | $7,569.28 | $7,345.25 | $7,398.64 | -0.09% | |
| $7,398.64 | $7,798.59 | $7,376.66 | $7,718.00 | +4.32% | |
| $7,718.00 | $8,485.71 | $7,692.16 | $8,395.82 | +8.78% | |
| $8,395.81 | $8,481.11 | $8,061.07 | $8,170.23 | -2.69% | |
| $8,170.37 | $8,302.24 | $7,862.67 | $7,937.25 | -2.85% | |
| $7,937.10 | $8,278.01 | $7,806.25 | $8,182.89 | +3.09% | |
| $8,182.88 | $8,238.04 | $8,070.04 | $8,230.87 | +0.59% | |
| $8,230.82 | $8,291.55 | $8,123.53 | $8,216.78 | -0.17% | |
| $8,216.70 | $8,273.61 | $7,867.44 | $8,176.06 | -0.50% | |
| $8,176.08 | $8,176.27 | $7,663.70 | $7,735.30 | -5.39% |
August
Bitcoin opened August 2018 at $7,736.25. It reached a high of $7,760.74 and a low of $5,891.87. It closed at $7,026.96. That was a -9.17% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $7,736.25 | $7,760.74 | $7,449.31 | $7,610.90 | -1.61% | |
| $7,610.90 | $7,713.32 | $7,470.86 | $7,542.34 | -0.90% | |
| $7,542.34 | $7,542.49 | $7,296.76 | $7,417.60 | -1.65% | |
| $7,417.60 | $7,490.89 | $6,940.15 | $7,017.89 | -5.39% | |
| $7,017.89 | $7,092.53 | $6,898.31 | $7,042.39 | +0.35% | |
| $7,042.57 | $7,160.40 | $6,854.79 | $6,945.78 | -1.37% | |
| $6,945.77 | $7,150.86 | $6,685.02 | $6,723.21 | -3.20% | |
| $6,723.29 | $6,723.99 | $6,133.03 | $6,285.02 | -6.52% | |
| $6,285.06 | $6,631.23 | $6,195.02 | $6,543.24 | +4.11% | |
| $6,543.25 | $6,582.14 | $6,025.91 | $6,153.41 | -5.96% | |
| $6,152.95 | $6,488.55 | $6,014.26 | $6,242.54 | +1.45% | |
| $6,242.53 | $6,483.39 | $6,176.89 | $6,322.92 | +1.29% | |
| $6,322.41 | $6,545.02 | $6,157.03 | $6,263.20 | -0.94% | |
| $6,263.20 | $6,266.50 | $5,891.87 | $6,199.60 | -1.02% | |
| $6,199.63 | $6,620.07 | $6,193.63 | $6,274.22 | +1.20% | |
| $6,274.22 | $6,478.07 | $6,217.33 | $6,323.81 | +0.79% | |
| $6,323.81 | $6,594.72 | $6,300.45 | $6,591.16 | +4.23% | |
| $6,591.18 | $6,622.16 | $6,322.44 | $6,405.71 | -2.81% | |
| $6,405.74 | $6,560.88 | $6,330.56 | $6,502.18 | +1.51% | |
| $6,502.24 | $6,537.54 | $6,248.39 | $6,269.90 | -3.57% | |
| $6,270.09 | $6,506.69 | $6,259.81 | $6,491.11 | +3.53% | |
| $6,491.09 | $6,890.79 | $6,264.34 | $6,366.13 | -1.93% | |
| $6,366.14 | $6,575.28 | $6,356.96 | $6,538.95 | +2.71% | |
| $6,539.13 | $6,736.83 | $6,481.76 | $6,708.96 | +2.60% | |
| $6,708.94 | $6,808.89 | $6,684.19 | $6,749.56 | +0.61% | |
| $6,749.71 | $6,793.17 | $6,588.48 | $6,720.60 | -0.43% | |
| $6,720.60 | $6,944.21 | $6,674.84 | $6,915.73 | +2.90% | |
| $6,915.92 | $7,136.71 | $6,877.20 | $7,091.38 | +2.54% | |
| $7,091.38 | $7,137.47 | $6,944.76 | $7,052.00 | -0.56% | |
| $7,051.61 | $7,072.64 | $6,818.69 | $6,998.76 | -0.75% | |
| $6,998.76 | $7,096.73 | $6,903.08 | $7,026.96 | +0.40% |
September
Bitcoin opened September 2018 at $7,026.96. It reached a high of $7,417.65 and a low of $6,131.02. It closed at $6,623.71. That was a -5.74% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $7,026.96 | $7,272.03 | $7,025.58 | $7,203.46 | +2.51% | |
| $7,203.46 | $7,384.38 | $7,144.71 | $7,301.26 | +1.36% | |
| $7,301.25 | $7,350.58 | $7,204.89 | $7,270.05 | -0.43% | |
| $7,270.05 | $7,417.65 | $7,246.76 | $7,369.86 | +1.37% | |
| $7,369.89 | $7,401.43 | $6,694.06 | $6,705.03 | -9.02% | |
| $6,705.06 | $6,727.19 | $6,295.11 | $6,515.42 | -2.83% | |
| $6,515.42 | $6,549.39 | $6,345.48 | $6,411.78 | -1.59% | |
| $6,413.12 | $6,480.57 | $6,134.76 | $6,200.16 | -3.30% | |
| $6,200.23 | $6,451.25 | $6,161.83 | $6,249.07 | +0.79% | |
| $6,249.07 | $6,371.42 | $6,247.64 | $6,324.43 | +1.21% | |
| $6,324.43 | $6,415.51 | $6,199.19 | $6,295.54 | -0.46% | |
| $6,295.54 | $6,357.89 | $6,208.28 | $6,337.11 | +0.66% | |
| $6,337.08 | $6,534.89 | $6,337.08 | $6,492.00 | +2.44% | |
| $6,492.17 | $6,591.59 | $6,393.84 | $6,486.01 | -0.09% | |
| $6,485.39 | $6,573.19 | $6,473.47 | $6,522.08 | +0.56% | |
| $6,522.68 | $6,525.05 | $6,404.31 | $6,502.44 | -0.30% | |
| $6,502.44 | $6,538.82 | $6,216.83 | $6,261.48 | -3.71% | |
| $6,261.33 | $6,393.39 | $6,238.25 | $6,346.44 | +1.36% | |
| $6,346.44 | $6,522.90 | $6,131.02 | $6,398.80 | +0.83% | |
| $6,398.83 | $6,551.93 | $6,361.33 | $6,505.90 | +1.67% | |
| $6,505.97 | $6,785.22 | $6,501.01 | $6,762.06 | +3.94% | |
| $6,762.07 | $6,834.49 | $6,633.01 | $6,716.60 | -0.67% | |
| $6,716.60 | $6,768.56 | $6,663.90 | $6,702.70 | -0.21% | |
| $6,702.73 | $6,717.60 | $6,557.82 | $6,583.53 | -1.78% | |
| $6,583.53 | $6,583.54 | $6,333.21 | $6,437.74 | -2.21% | |
| $6,437.74 | $6,543.92 | $6,383.16 | $6,462.60 | +0.39% | |
| $6,462.60 | $6,733.94 | $6,434.76 | $6,686.13 | +3.46% | |
| $6,686.13 | $6,806.10 | $6,545.41 | $6,635.38 | -0.76% | |
| $6,635.40 | $6,635.42 | $6,474.23 | $6,603.75 | -0.48% | |
| $6,603.75 | $6,741.96 | $6,543.68 | $6,623.71 | +0.30% |
October
Bitcoin opened October 2018 at $6,623.82. It reached a high of $7,234.83 and a low of $6,171.95. It closed at $6,342.61. That was a -4.25% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $6,623.82 | $6,662.60 | $6,510.54 | $6,594.98 | -0.43% | |
| $6,594.98 | $6,618.95 | $6,478.04 | $6,525.47 | -1.05% | |
| $6,525.46 | $6,537.07 | $6,428.98 | $6,492.26 | -0.51% | |
| $6,492.61 | $6,622.32 | $6,486.86 | $6,579.79 | +1.35% | |
| $6,580.00 | $6,683.55 | $6,546.98 | $6,632.87 | +0.81% | |
| $6,632.88 | $6,637.08 | $6,563.25 | $6,589.94 | -0.65% | |
| $6,589.94 | $6,622.49 | $6,535.02 | $6,601.15 | +0.17% | |
| $6,601.46 | $6,698.31 | $6,565.01 | $6,650.07 | +0.74% | |
| $6,650.07 | $6,657.00 | $6,589.39 | $6,631.79 | -0.27% | |
| $6,631.79 | $6,633.22 | $6,487.86 | $6,581.07 | -0.76% | |
| $6,581.07 | $6,581.59 | $6,171.95 | $6,209.47 | -5.65% | |
| $6,209.47 | $6,296.56 | $6,173.86 | $6,250.85 | +0.67% | |
| $6,252.10 | $6,280.73 | $6,238.92 | $6,267.27 | +0.26% | |
| $6,267.27 | $6,346.56 | $6,247.17 | $6,277.73 | +0.17% | |
| $6,277.73 | $7,234.83 | $6,244.77 | $6,612.36 | +5.33% | |
| $6,612.69 | $6,724.91 | $6,545.54 | $6,583.05 | -0.44% | |
| $6,583.05 | $6,589.20 | $6,511.60 | $6,574.52 | -0.13% | |
| $6,576.40 | $6,616.27 | $6,445.05 | $6,488.72 | -1.31% | |
| $6,489.37 | $6,503.09 | $6,449.36 | $6,469.28 | -0.30% | |
| $6,469.28 | $6,645.20 | $6,395.45 | $6,490.56 | +0.33% | |
| $6,490.60 | $6,557.39 | $6,474.47 | $6,509.87 | +0.30% | |
| $6,509.87 | $6,531.23 | $6,460.38 | $6,483.23 | -0.41% | |
| $6,484.32 | $6,496.20 | $6,438.99 | $6,470.22 | -0.20% | |
| $6,470.63 | $6,538.35 | $6,465.73 | $6,476.25 | +0.09% | |
| $6,476.52 | $6,497.90 | $6,432.30 | $6,462.77 | -0.21% | |
| $6,462.77 | $6,514.00 | $6,441.81 | $6,457.21 | -0.09% | |
| $6,457.21 | $6,479.00 | $6,445.95 | $6,470.17 | +0.20% | |
| $6,470.17 | $6,483.24 | $6,444.74 | $6,470.74 | +0.01% | |
| $6,470.74 | $6,483.39 | $6,282.58 | $6,313.91 | -2.42% | |
| $6,314.38 | $6,340.68 | $6,286.30 | $6,309.11 | -0.08% | |
| $6,309.11 | $6,391.25 | $6,241.49 | $6,342.61 | +0.53% |
November
Bitcoin opened November 2018 at $6,342.81. It reached a high of $6,562.79 and a low of $3,550.04. It closed at $4,009.67. That was a -36.78% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $6,342.81 | $6,402.59 | $6,322.60 | $6,381.30 | +0.61% | |
| $6,381.30 | $6,420.93 | $6,371.57 | $6,394.66 | +0.21% | |
| $6,394.65 | $6,398.09 | $6,336.96 | $6,376.32 | -0.29% | |
| $6,376.55 | $6,498.16 | $6,351.92 | $6,467.05 | +1.42% | |
| $6,467.05 | $6,475.80 | $6,406.69 | $6,433.74 | -0.52% | |
| $6,433.53 | $6,482.81 | $6,412.56 | $6,479.72 | +0.71% | |
| $6,479.72 | $6,562.79 | $6,476.59 | $6,529.68 | +0.77% | |
| $6,530.94 | $6,542.42 | $6,438.27 | $6,446.06 | -1.28% | |
| $6,446.06 | $6,457.97 | $6,352.45 | $6,377.99 | -1.06% | |
| $6,377.99 | $6,419.92 | $6,376.17 | $6,396.37 | +0.29% | |
| $6,396.39 | $6,414.18 | $6,326.38 | $6,408.18 | +0.18% | |
| $6,408.18 | $6,435.41 | $6,350.87 | $6,375.08 | -0.52% | |
| $6,375.08 | $6,389.43 | $6,315.58 | $6,339.17 | -0.56% | |
| $6,339.17 | $6,375.70 | $5,469.93 | $5,741.47 | -9.43% | |
| $5,740.51 | $5,767.06 | $5,300.75 | $5,647.50 | -1.64% | |
| $5,647.50 | $5,676.54 | $5,487.87 | $5,586.27 | -1.08% | |
| $5,586.97 | $5,602.01 | $5,524.70 | $5,568.94 | -0.31% | |
| $5,567.95 | $5,701.35 | $5,567.95 | $5,615.26 | +0.83% | |
| $5,615.26 | $5,615.98 | $4,757.01 | $4,809.62 | -14.35% | |
| $4,809.62 | $4,953.56 | $4,168.25 | $4,441.81 | -7.65% | |
| $4,441.81 | $4,689.55 | $4,315.58 | $4,593.04 | +3.40% | |
| $4,593.04 | $4,640.72 | $4,297.21 | $4,320.68 | -5.93% | |
| $4,320.68 | $4,419.48 | $4,157.19 | $4,343.42 | +0.53% | |
| $4,343.42 | $4,432.00 | $3,741.20 | $3,854.11 | -11.27% | |
| $3,854.11 | $4,165.93 | $3,550.04 | $4,004.15 | +3.89% | |
| $4,004.46 | $4,124.70 | $3,598.81 | $3,784.59 | -5.48% | |
| $3,784.77 | $3,878.90 | $3,613.11 | $3,822.99 | +1.01% | |
| $3,822.99 | $4,398.57 | $3,822.94 | $4,263.55 | +11.52% | |
| $4,263.52 | $4,444.39 | $4,130.68 | $4,286.69 | +0.54% | |
| $4,286.85 | $4,331.07 | $3,916.30 | $4,009.67 | -6.46% |
December
Bitcoin opened December 2018 at $4,009.67. It reached a high of $4,318.79 and a low of $3,169.53. It closed at $3,747.39. That was a -6.54% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $4,009.67 | $4,309.65 | $3,942.62 | $4,197.46 | +4.68% | |
| $4,197.70 | $4,318.79 | $4,077.67 | $4,143.86 | -1.28% | |
| $4,143.86 | $4,159.01 | $3,795.18 | $3,871.41 | -6.57% | |
| $3,871.41 | $4,082.68 | $3,770.92 | $3,948.44 | +1.99% | |
| $3,948.44 | $3,961.80 | $3,719.19 | $3,737.53 | -5.34% | |
| $3,737.53 | $3,883.43 | $3,467.92 | $3,485.18 | -6.75% | |
| $3,485.18 | $3,576.11 | $3,248.00 | $3,420.57 | -1.85% | |
| $3,420.57 | $3,602.49 | $3,295.21 | $3,461.07 | +1.18% | |
| $3,461.07 | $3,718.58 | $3,436.50 | $3,592.84 | +3.81% | |
| $3,592.84 | $3,645.49 | $3,416.77 | $3,467.16 | -3.50% | |
| $3,467.16 | $3,483.58 | $3,348.98 | $3,401.02 | -1.91% | |
| $3,401.02 | $3,545.37 | $3,380.48 | $3,485.59 | +2.49% | |
| $3,485.59 | $3,493.76 | $3,272.81 | $3,305.11 | -5.18% | |
| $3,305.11 | $3,333.24 | $3,180.97 | $3,235.48 | -2.11% | |
| $3,235.48 | $3,271.76 | $3,169.53 | $3,232.51 | -0.09% | |
| $3,232.51 | $3,319.83 | $3,227.40 | $3,255.37 | +0.71% | |
| $3,255.37 | $3,639.65 | $3,239.06 | $3,548.19 | +8.99% | |
| $3,548.19 | $3,727.99 | $3,481.46 | $3,715.85 | +4.73% | |
| $3,715.85 | $3,969.70 | $3,693.57 | $3,736.54 | +0.56% | |
| $3,736.54 | $4,225.52 | $3,712.82 | $4,137.66 | +10.74% | |
| $4,137.66 | $4,247.71 | $3,831.20 | $3,898.81 | -5.77% | |
| $3,898.81 | $4,060.34 | $3,849.23 | $4,045.24 | +3.76% | |
| $4,045.24 | $4,117.65 | $3,972.39 | $4,007.63 | -0.93% | |
| $4,007.63 | $4,303.37 | $4,006.60 | $4,081.95 | +1.85% | |
| $4,081.95 | $4,094.61 | $3,734.85 | $3,834.73 | -6.06% | |
| $3,834.73 | $3,923.93 | $3,746.86 | $3,848.78 | +0.37% | |
| $3,848.78 | $3,888.92 | $3,622.39 | $3,646.09 | -5.27% | |
| $3,646.09 | $4,007.71 | $3,628.43 | $3,947.86 | +8.28% | |
| $3,947.86 | $4,004.14 | $3,774.38 | $3,797.06 | -3.82% | |
| $3,797.06 | $3,925.18 | $3,760.80 | $3,896.21 | +2.61% | |
| $3,896.21 | $3,904.28 | $3,701.48 | $3,747.39 | -3.82% |