BITCOIN RETURNS IN 2019
How did Bitcoin perform in 2019?
Open a month to see each day's opening, high, low, and closing prices.
Bitcoin in 2019, month by month
Open a month to see every day's opening, high, low, and closing price.
- Opened
- $3,747.39
- High
- $13,826.76
- Low
- $3,362.24
- Closed
- $7,183.88
- Year return
- +91.70%
January
Bitcoin opened January 2019 at $3,747.39. It reached a high of $4,156.16 and a low of $3,369.19. It closed at $3,434.13. That was a -8.36% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $3,747.39 | $3,938.75 | $3,696.94 | $3,880.15 | +3.54% | |
| $3,880.15 | $3,989.59 | $3,826.29 | $3,961.01 | +2.08% | |
| $3,961.01 | $3,965.52 | $3,778.76 | $3,835.86 | -3.16% | |
| $3,835.86 | $3,901.65 | $3,783.88 | $3,874.06 | +1.00% | |
| $3,874.06 | $3,926.92 | $3,841.13 | $3,855.39 | -0.48% | |
| $3,855.39 | $4,145.16 | $3,829.09 | $4,102.85 | +6.42% | |
| $4,102.85 | $4,132.62 | $4,001.35 | $4,050.40 | -1.28% | |
| $4,050.40 | $4,156.16 | $3,990.34 | $4,040.75 | -0.24% | |
| $4,040.75 | $4,092.91 | $4,013.00 | $4,048.34 | +0.19% | |
| $4,048.34 | $4,085.09 | $3,631.07 | $3,668.15 | -9.39% | |
| $3,668.15 | $3,729.69 | $3,616.41 | $3,669.20 | +0.03% | |
| $3,669.20 | $3,692.12 | $3,611.20 | $3,664.38 | -0.13% | |
| $3,664.38 | $3,675.20 | $3,528.24 | $3,551.24 | -3.09% | |
| $3,551.24 | $3,748.88 | $3,544.53 | $3,703.90 | +4.30% | |
| $3,703.90 | $3,724.30 | $3,590.49 | $3,621.24 | -2.23% | |
| $3,621.24 | $3,704.37 | $3,611.38 | $3,643.99 | +0.63% | |
| $3,643.99 | $3,695.28 | $3,586.92 | $3,685.30 | +1.13% | |
| $3,685.30 | $3,685.39 | $3,620.44 | $3,648.05 | -1.01% | |
| $3,648.05 | $3,799.62 | $3,643.01 | $3,729.78 | +2.24% | |
| $3,729.78 | $3,754.65 | $3,529.25 | $3,567.73 | -4.34% | |
| $3,567.73 | $3,599.83 | $3,535.19 | $3,571.92 | +0.12% | |
| $3,571.92 | $3,635.69 | $3,473.77 | $3,602.04 | +0.84% | |
| $3,602.04 | $3,631.15 | $3,543.96 | $3,572.05 | -0.83% | |
| $3,572.05 | $3,616.33 | $3,546.50 | $3,598.52 | +0.74% | |
| $3,598.52 | $3,607.43 | $3,539.41 | $3,582.89 | -0.43% | |
| $3,582.89 | $3,676.40 | $3,578.62 | $3,596.50 | +0.38% | |
| $3,596.50 | $3,605.99 | $3,511.29 | $3,565.08 | -0.87% | |
| $3,565.08 | $3,567.56 | $3,402.56 | $3,453.42 | -3.13% | |
| $3,453.42 | $3,463.20 | $3,369.19 | $3,418.25 | -1.02% | |
| $3,418.25 | $3,488.91 | $3,395.94 | $3,467.21 | +1.43% | |
| $3,467.21 | $3,499.78 | $3,422.83 | $3,434.13 | -0.95% |
February
Bitcoin opened February 2019 at $3,434.13. It reached a high of $4,221.62 and a low of $3,362.24. It closed at $3,823.37. That was a +11.33% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $3,434.13 | $3,478.55 | $3,398.96 | $3,461.63 | +0.80% | |
| $3,461.63 | $3,519.14 | $3,441.21 | $3,508.68 | +1.36% | |
| $3,508.68 | $3,514.43 | $3,424.42 | $3,449.62 | -1.68% | |
| $3,449.62 | $3,470.80 | $3,429.21 | $3,431.24 | -0.53% | |
| $3,431.24 | $3,447.88 | $3,415.67 | $3,447.66 | +0.48% | |
| $3,447.66 | $3,459.33 | $3,362.24 | $3,394.89 | -1.53% | |
| $3,394.89 | $3,406.54 | $3,369.10 | $3,375.33 | -0.58% | |
| $3,375.33 | $3,735.10 | $3,363.32 | $3,660.03 | +8.43% | |
| $3,660.03 | $3,673.71 | $3,616.11 | $3,652.26 | -0.21% | |
| $3,652.26 | $3,689.32 | $3,611.46 | $3,685.14 | +0.90% | |
| $3,685.14 | $3,688.59 | $3,608.18 | $3,611.34 | -2.00% | |
| $3,611.34 | $3,648.67 | $3,574.22 | $3,617.41 | +0.17% | |
| $3,617.41 | $3,655.89 | $3,590.01 | $3,605.87 | -0.32% | |
| $3,605.87 | $3,619.70 | $3,567.39 | $3,588.72 | -0.48% | |
| $3,588.72 | $3,640.65 | $3,575.95 | $3,593.49 | +0.13% | |
| $3,593.49 | $3,639.75 | $3,592.04 | $3,617.24 | +0.66% | |
| $3,617.24 | $3,706.17 | $3,608.18 | $3,670.92 | +1.48% | |
| $3,670.92 | $3,952.44 | $3,661.42 | $3,912.57 | +6.58% | |
| $3,912.57 | $4,010.91 | $3,882.52 | $3,924.24 | +0.30% | |
| $3,924.24 | $3,992.31 | $3,898.91 | $3,974.05 | +1.27% | |
| $3,974.05 | $4,026.54 | $3,900.28 | $3,937.04 | -0.93% | |
| $3,937.04 | $3,996.15 | $3,917.66 | $3,983.53 | +1.18% | |
| $3,983.53 | $4,192.39 | $3,948.48 | $4,149.09 | +4.16% | |
| $4,149.09 | $4,221.62 | $3,755.38 | $3,771.62 | -9.10% | |
| $3,771.62 | $3,885.06 | $3,771.53 | $3,845.51 | +1.96% | |
| $3,845.51 | $3,852.66 | $3,791.90 | $3,817.88 | -0.72% | |
| $3,817.88 | $3,851.84 | $3,699.53 | $3,830.72 | +0.34% | |
| $3,830.72 | $3,909.86 | $3,798.00 | $3,823.37 | -0.19% |
March
Bitcoin opened March 2019 at $3,823.37. It reached a high of $4,146.88 and a low of $3,705.14. It closed at $4,112.69. That was a +7.57% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $3,823.37 | $3,866.12 | $3,822.67 | $3,831.48 | +0.21% | |
| $3,831.48 | $3,846.38 | $3,790.74 | $3,842.94 | +0.30% | |
| $3,842.94 | $3,853.28 | $3,788.04 | $3,812.31 | -0.80% | |
| $3,812.31 | $3,831.01 | $3,705.14 | $3,731.28 | -2.13% | |
| $3,731.28 | $3,893.52 | $3,720.49 | $3,874.18 | +3.83% | |
| $3,874.18 | $3,916.29 | $3,839.39 | $3,874.98 | +0.02% | |
| $3,874.98 | $3,911.76 | $3,853.20 | $3,882.61 | +0.20% | |
| $3,882.61 | $3,932.02 | $3,804.98 | $3,868.02 | -0.38% | |
| $3,868.02 | $3,975.25 | $3,860.66 | $3,947.74 | +2.06% | |
| $3,947.74 | $3,948.21 | $3,897.82 | $3,929.84 | -0.45% | |
| $3,929.84 | $3,941.99 | $3,849.45 | $3,874.89 | -1.40% | |
| $3,874.89 | $3,904.70 | $3,827.23 | $3,888.57 | +0.35% | |
| $3,888.57 | $3,898.25 | $3,853.06 | $3,878.44 | -0.26% | |
| $3,878.44 | $3,922.21 | $3,825.03 | $3,881.44 | +0.08% | |
| $3,881.44 | $3,935.10 | $3,876.17 | $3,927.08 | +1.18% | |
| $3,927.08 | $4,069.11 | $3,924.98 | $4,027.01 | +2.54% | |
| $4,027.01 | $4,030.38 | $3,970.97 | $3,998.00 | -0.72% | |
| $3,998.00 | $4,038.99 | $3,964.31 | $3,988.85 | -0.23% | |
| $3,988.85 | $4,032.04 | $3,972.47 | $4,024.14 | +0.88% | |
| $4,024.14 | $4,064.95 | $3,995.49 | $4,056.75 | +0.81% | |
| $4,056.75 | $4,082.29 | $3,953.53 | $3,996.93 | -1.47% | |
| $3,996.93 | $4,018.21 | $3,984.00 | $4,000.84 | +0.10% | |
| $4,000.84 | $4,019.36 | $3,982.47 | $4,007.21 | +0.16% | |
| $4,007.21 | $4,010.30 | $3,970.35 | $3,994.11 | -0.33% | |
| $3,994.11 | $4,005.29 | $3,887.68 | $3,924.55 | -1.74% | |
| $3,924.55 | $3,943.20 | $3,902.52 | $3,942.22 | +0.45% | |
| $3,942.22 | $4,054.32 | $3,932.79 | $4,045.98 | +2.63% | |
| $4,045.98 | $4,046.44 | $4,014.69 | $4,036.45 | -0.24% | |
| $4,036.45 | $4,122.89 | $4,031.22 | $4,111.38 | +1.86% | |
| $4,111.38 | $4,146.88 | $4,066.87 | $4,118.13 | +0.16% | |
| $4,118.13 | $4,129.43 | $4,098.79 | $4,112.69 | -0.13% |
April
Bitcoin opened April 2019 at $4,112.69. It reached a high of $5,633.00 and a low of $4,082.20. It closed at $5,350.64. That was a +30.10% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $4,112.69 | $4,164.33 | $4,082.20 | $4,151.32 | +0.94% | |
| $4,151.32 | $5,104.42 | $4,147.70 | $4,906.93 | +18.20% | |
| $4,906.93 | $5,335.70 | $4,831.59 | $4,976.59 | +1.42% | |
| $4,976.59 | $5,071.98 | $4,799.77 | $4,913.36 | -1.27% | |
| $4,913.36 | $5,074.13 | $4,897.61 | $5,047.23 | +2.72% | |
| $5,047.23 | $5,240.19 | $4,938.00 | $5,057.25 | +0.20% | |
| $5,057.25 | $5,266.04 | $5,044.28 | $5,201.16 | +2.85% | |
| $5,201.16 | $5,347.88 | $5,141.23 | $5,294.09 | +1.79% | |
| $5,294.09 | $5,294.09 | $5,159.13 | $5,201.30 | -1.75% | |
| $5,201.30 | $5,460.94 | $5,178.61 | $5,318.60 | +2.26% | |
| $5,318.60 | $5,343.66 | $4,987.65 | $5,048.56 | -5.08% | |
| $5,048.56 | $5,118.61 | $4,927.62 | $5,081.50 | +0.65% | |
| $5,081.50 | $5,128.96 | $5,056.19 | $5,080.66 | -0.02% | |
| $5,080.66 | $5,186.82 | $5,031.20 | $5,165.59 | +1.67% | |
| $5,165.59 | $5,195.31 | $4,969.31 | $5,037.27 | -2.48% | |
| $5,037.27 | $5,232.03 | $5,029.16 | $5,212.81 | +3.48% | |
| $5,212.81 | $5,270.76 | $5,190.81 | $5,236.26 | +0.45% | |
| $5,236.26 | $5,317.78 | $5,232.99 | $5,289.75 | +1.02% | |
| $5,289.75 | $5,353.01 | $5,212.18 | $5,295.53 | +0.11% | |
| $5,295.53 | $5,366.60 | $5,274.45 | $5,326.18 | +0.58% | |
| $5,326.18 | $5,348.59 | $5,232.77 | $5,305.74 | -0.38% | |
| $5,305.74 | $5,444.76 | $5,265.73 | $5,394.67 | +1.68% | |
| $5,394.67 | $5,626.83 | $5,371.31 | $5,539.10 | +2.68% | |
| $5,539.10 | $5,633.00 | $5,390.98 | $5,454.58 | -1.53% | |
| $5,454.58 | $5,521.61 | $5,031.69 | $5,162.67 | -5.35% | |
| $5,162.67 | $5,361.94 | $5,104.18 | $5,234.09 | +1.38% | |
| $5,234.09 | $5,282.97 | $5,192.45 | $5,229.48 | -0.09% | |
| $5,233.47 | $5,313.70 | $5,218.42 | $5,272.45 | +0.82% | |
| $5,272.45 | $5,299.51 | $5,162.81 | $5,237.96 | -0.65% | |
| $5,237.96 | $5,372.23 | $5,224.64 | $5,350.64 | +2.15% |
May
Bitcoin opened May 2019 at $5,350.64. It reached a high of $9,065.89 and a low of $5,346.70. It closed at $8,550.67. That was a +59.81% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $5,350.64 | $5,417.17 | $5,346.70 | $5,389.54 | +0.73% | |
| $5,389.54 | $5,531.15 | $5,387.29 | $5,500.72 | +2.06% | |
| $5,500.72 | $5,891.90 | $5,484.78 | $5,753.38 | +4.59% | |
| $5,753.38 | $5,901.36 | $5,596.15 | $5,840.08 | +1.51% | |
| $5,840.08 | $5,849.50 | $5,709.74 | $5,794.14 | -0.79% | |
| $5,794.14 | $5,823.67 | $5,644.15 | $5,748.17 | -0.79% | |
| $5,748.17 | $6,031.54 | $5,748.17 | $5,819.57 | +1.24% | |
| $5,819.57 | $6,032.25 | $5,753.08 | $5,998.71 | +3.08% | |
| $5,998.71 | $6,194.91 | $5,988.65 | $6,171.96 | +2.89% | |
| $6,171.96 | $6,444.57 | $6,133.21 | $6,358.29 | +3.02% | |
| $6,358.29 | $7,394.94 | $6,357.02 | $7,191.36 | +13.10% | |
| $7,191.36 | $7,541.61 | $6,793.21 | $6,977.63 | -2.97% | |
| $6,977.63 | $8,127.75 | $6,873.42 | $7,806.36 | +11.88% | |
| $7,806.36 | $8,297.02 | $7,631.34 | $7,980.13 | +2.23% | |
| $7,980.13 | $8,263.29 | $7,849.92 | $8,183.83 | +2.55% | |
| $8,183.83 | $8,352.25 | $7,679.05 | $7,874.11 | -3.78% | |
| $7,874.11 | $7,930.98 | $6,668.67 | $7,371.96 | -6.38% | |
| $7,371.96 | $7,491.67 | $7,213.72 | $7,266.08 | -1.44% | |
| $7,266.08 | $8,281.66 | $7,257.26 | $8,193.14 | +12.76% | |
| $8,193.14 | $8,193.14 | $7,591.85 | $7,998.29 | -2.38% | |
| $7,998.29 | $8,102.32 | $7,807.77 | $7,947.93 | -0.63% | |
| $7,947.93 | $8,033.76 | $7,533.66 | $7,626.89 | -4.04% | |
| $7,626.89 | $7,971.26 | $7,478.74 | $7,876.50 | +3.27% | |
| $7,876.50 | $8,165.45 | $7,801.57 | $7,996.40 | +1.52% | |
| $7,996.40 | $8,140.82 | $7,948.68 | $8,059.13 | +0.78% | |
| $8,059.13 | $8,779.00 | $7,894.53 | $8,726.23 | +8.28% | |
| $8,726.23 | $8,931.53 | $8,668.46 | $8,785.17 | +0.68% | |
| $8,785.17 | $8,818.71 | $8,562.20 | $8,718.85 | -0.75% | |
| $8,718.85 | $8,760.48 | $8,444.10 | $8,664.56 | -0.62% | |
| $8,664.56 | $9,065.89 | $8,027.21 | $8,276.25 | -4.48% | |
| $8,276.25 | $8,570.78 | $8,116.00 | $8,550.67 | +3.32% |
June
Bitcoin opened June 2019 at $8,550.67. It reached a high of $13,826.76 and a low of $7,463.94. It closed at $10,769.05. That was a +25.94% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $8,550.67 | $8,619.21 | $8,459.65 | $8,555.87 | +0.06% | |
| $8,555.87 | $8,819.90 | $8,547.48 | $8,737.91 | +2.13% | |
| $8,737.91 | $8,740.24 | $8,073.18 | $8,114.49 | -7.13% | |
| $8,114.49 | $8,114.49 | $7,463.94 | $7,677.47 | -5.39% | |
| $7,677.47 | $7,917.14 | $7,591.88 | $7,791.29 | +1.48% | |
| $7,791.29 | $7,872.10 | $7,467.52 | $7,807.36 | +0.21% | |
| $7,807.36 | $8,127.63 | $7,767.37 | $8,002.63 | +2.50% | |
| $8,002.63 | $8,058.91 | $7,796.46 | $7,933.78 | -0.86% | |
| $7,933.78 | $7,964.75 | $7,535.90 | $7,643.44 | -3.66% | |
| $7,643.44 | $8,061.50 | $7,533.53 | $8,021.00 | +4.94% | |
| $8,021.00 | $8,049.78 | $7,724.58 | $7,917.32 | -1.29% | |
| $7,917.32 | $8,250.00 | $7,834.57 | $8,174.14 | +3.24% | |
| $8,174.14 | $8,326.20 | $8,053.65 | $8,235.57 | +0.75% | |
| $8,235.57 | $8,724.42 | $8,180.39 | $8,693.96 | +5.57% | |
| $8,693.96 | $8,905.14 | $8,621.48 | $8,853.56 | +1.84% | |
| $8,853.56 | $9,372.89 | $8,800.96 | $8,979.18 | +1.42% | |
| $8,979.18 | $9,468.85 | $8,976.99 | $9,336.01 | +3.97% | |
| $9,336.01 | $9,357.22 | $8,941.83 | $9,081.71 | -2.72% | |
| $9,081.71 | $9,313.18 | $9,045.47 | $9,280.54 | +2.19% | |
| $9,280.54 | $9,600.28 | $9,219.81 | $9,536.85 | +2.76% | |
| $9,536.85 | $10,230.86 | $9,536.85 | $10,218.87 | +7.15% | |
| $10,218.87 | $11,207.97 | $10,086.32 | $10,689.54 | +4.61% | |
| $10,689.54 | $11,285.51 | $10,513.81 | $10,855.99 | +1.56% | |
| $10,855.99 | $11,100.92 | $10,555.71 | $11,035.74 | +1.66% | |
| $11,035.74 | $11,778.22 | $10,992.37 | $11,740.34 | +6.38% | |
| $11,740.34 | $13,826.76 | $11,679.10 | $12,913.28 | +9.99% | |
| $12,913.28 | $13,314.05 | $10,335.34 | $11,154.09 | -13.62% | |
| $11,154.09 | $12,433.00 | $10,772.75 | $12,355.06 | +10.77% | |
| $12,355.06 | $12,362.90 | $11,352.27 | $11,884.10 | -3.81% | |
| $11,884.10 | $12,200.02 | $10,677.83 | $10,769.05 | -9.38% |
July
Bitcoin opened July 2019 at $10,769.05. It reached a high of $13,183.73 and a low of $9,086.51. It closed at $10,089.25. That was a -6.31% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $10,769.05 | $11,207.00 | $10,006.43 | $10,591.87 | -1.65% | |
| $10,591.87 | $10,927.60 | $9,678.10 | $10,844.13 | +2.38% | |
| $10,844.13 | $12,009.59 | $10,841.91 | $11,981.61 | +10.49% | |
| $11,981.61 | $12,055.11 | $11,067.68 | $11,156.52 | -6.89% | |
| $11,156.52 | $11,435.38 | $10,787.94 | $10,993.25 | -1.46% | |
| $10,993.25 | $11,709.27 | $10,985.40 | $11,248.94 | +2.33% | |
| $11,248.94 | $11,605.43 | $11,109.42 | $11,474.28 | +2.00% | |
| $11,474.28 | $12,386.28 | $11,339.02 | $12,296.16 | +7.16% | |
| $12,296.16 | $12,808.06 | $12,117.31 | $12,567.02 | +2.20% | |
| $12,567.02 | $13,183.73 | $11,569.94 | $12,099.12 | -3.72% | |
| $12,099.12 | $12,099.91 | $11,002.39 | $11,343.12 | -6.25% | |
| $11,343.12 | $11,931.91 | $11,096.61 | $11,797.37 | +4.00% | |
| $11,797.37 | $11,835.87 | $10,827.53 | $11,363.97 | -3.67% | |
| $11,363.97 | $11,447.92 | $10,118.85 | $10,204.41 | -10.20% | |
| $10,204.41 | $11,070.18 | $9,877.02 | $10,850.26 | +6.33% | |
| $10,850.26 | $11,025.76 | $9,366.82 | $9,423.44 | -13.15% | |
| $9,423.44 | $9,982.24 | $9,086.51 | $9,696.15 | +2.89% | |
| $9,696.15 | $10,776.54 | $9,292.61 | $10,638.35 | +9.72% | |
| $10,638.35 | $10,757.41 | $10,135.16 | $10,532.94 | -0.99% | |
| $10,532.94 | $11,094.32 | $10,379.19 | $10,759.42 | +2.15% | |
| $10,759.42 | $10,833.99 | $10,329.89 | $10,586.71 | -1.61% | |
| $10,586.71 | $10,676.60 | $10,072.07 | $10,325.87 | -2.46% | |
| $10,325.87 | $10,328.44 | $9,820.61 | $9,854.15 | -4.57% | |
| $9,854.15 | $9,920.54 | $9,535.78 | $9,772.14 | -0.83% | |
| $9,772.14 | $10,184.43 | $9,744.70 | $9,882.43 | +1.13% | |
| $9,882.43 | $9,890.05 | $9,668.52 | $9,847.45 | -0.35% | |
| $9,847.45 | $10,202.95 | $9,310.47 | $9,478.32 | -3.75% | |
| $9,478.32 | $9,591.52 | $9,135.64 | $9,531.77 | +0.56% | |
| $9,531.77 | $9,717.69 | $9,386.90 | $9,506.93 | -0.26% | |
| $9,506.93 | $9,749.53 | $9,391.78 | $9,595.52 | +0.93% | |
| $9,595.52 | $10,123.94 | $9,581.60 | $10,089.25 | +5.15% |
August
Bitcoin opened August 2019 at $10,089.25. It reached a high of $12,316.85 and a low of $9,344.69. It closed at $9,624.54. That was a -4.61% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $10,089.25 | $10,488.81 | $9,890.49 | $10,409.79 | +3.18% | |
| $10,409.79 | $10,666.64 | $10,340.82 | $10,528.99 | +1.15% | |
| $10,528.99 | $10,915.00 | $10,509.35 | $10,820.41 | +2.77% | |
| $10,820.41 | $11,074.95 | $10,572.24 | $10,978.91 | +1.46% | |
| $10,978.91 | $11,945.38 | $10,978.89 | $11,807.96 | +7.55% | |
| $11,807.96 | $12,316.85 | $11,224.10 | $11,467.10 | -2.89% | |
| $11,467.10 | $12,138.55 | $11,393.98 | $11,974.28 | +4.42% | |
| $11,974.28 | $12,042.87 | $11,498.04 | $11,982.80 | +0.07% | |
| $11,982.80 | $12,027.57 | $11,674.06 | $11,865.21 | -0.98% | |
| $11,865.21 | $11,971.35 | $11,232.42 | $11,293.59 | -4.82% | |
| $11,293.59 | $11,584.35 | $11,119.32 | $11,549.06 | +2.26% | |
| $11,549.06 | $11,554.74 | $11,240.38 | $11,387.41 | -1.40% | |
| $11,387.41 | $11,439.48 | $10,765.30 | $10,872.00 | -4.53% | |
| $10,872.00 | $10,873.44 | $9,924.58 | $10,031.89 | -7.73% | |
| $10,031.89 | $10,451.61 | $9,497.12 | $10,308.51 | +2.76% | |
| $10,308.51 | $10,544.97 | $9,764.32 | $10,360.43 | +0.50% | |
| $10,360.43 | $10,474.64 | $10,010.76 | $10,220.75 | -1.35% | |
| $10,220.75 | $10,512.89 | $10,079.46 | $10,326.25 | +1.03% | |
| $10,326.25 | $10,937.26 | $10,278.31 | $10,922.16 | +5.77% | |
| $10,922.16 | $10,956.06 | $10,576.37 | $10,770.76 | -1.39% | |
| $10,770.76 | $10,805.70 | $9,870.07 | $10,131.67 | -5.93% | |
| $10,131.67 | $10,231.99 | $9,777.06 | $10,104.11 | -0.27% | |
| $10,104.11 | $10,468.14 | $10,053.67 | $10,410.49 | +3.03% | |
| $10,410.49 | $10,430.99 | $9,911.20 | $10,150.07 | -2.50% | |
| $10,150.07 | $10,353.95 | $9,907.03 | $10,141.75 | -0.08% | |
| $10,141.75 | $10,626.93 | $10,141.75 | $10,364.91 | +2.20% | |
| $10,364.91 | $10,381.92 | $10,038.26 | $10,175.47 | -1.83% | |
| $10,175.47 | $10,281.59 | $9,600.83 | $9,722.83 | -4.45% | |
| $9,722.83 | $9,724.52 | $9,344.69 | $9,492.81 | -2.37% | |
| $9,492.81 | $9,699.85 | $9,368.27 | $9,587.25 | +0.99% | |
| $9,587.25 | $9,714.11 | $9,512.03 | $9,624.54 | +0.39% |
September
Bitcoin opened September 2019 at $9,624.54. It reached a high of $10,938.39 and a low of $7,736.96. It closed at $8,314.62. That was a -13.61% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $9,624.54 | $9,823.53 | $9,578.66 | $9,768.36 | +1.49% | |
| $9,768.36 | $10,459.00 | $9,764.76 | $10,387.50 | +6.34% | |
| $10,387.50 | $10,773.27 | $10,296.30 | $10,625.10 | +2.29% | |
| $10,625.10 | $10,827.14 | $10,392.88 | $10,585.20 | -0.38% | |
| $10,585.20 | $10,659.60 | $10,475.88 | $10,556.16 | -0.27% | |
| $10,556.16 | $10,938.39 | $10,228.17 | $10,309.91 | -2.33% | |
| $10,309.91 | $10,574.99 | $10,304.22 | $10,491.96 | +1.77% | |
| $10,491.96 | $10,595.71 | $10,286.85 | $10,420.88 | -0.68% | |
| $10,420.88 | $10,514.59 | $10,101.87 | $10,314.88 | -1.02% | |
| $10,314.88 | $10,395.10 | $9,966.94 | $10,109.46 | -1.99% | |
| $10,109.46 | $10,251.97 | $9,874.13 | $10,165.01 | +0.55% | |
| $10,165.01 | $10,472.07 | $10,057.09 | $10,428.96 | +2.60% | |
| $10,428.96 | $10,591.45 | $9,855.34 | $10,372.29 | -0.54% | |
| $10,372.29 | $10,455.38 | $10,251.96 | $10,365.56 | -0.06% | |
| $10,365.56 | $10,401.53 | $10,279.58 | $10,313.02 | -0.51% | |
| $10,313.02 | $10,411.06 | $10,103.87 | $10,271.79 | -0.40% | |
| $10,271.79 | $10,297.99 | $10,152.47 | $10,198.62 | -0.71% | |
| $10,198.62 | $10,272.19 | $10,100.90 | $10,163.38 | -0.35% | |
| $10,163.38 | $10,368.46 | $9,641.11 | $10,281.03 | +1.16% | |
| $10,281.03 | $10,321.18 | $10,065.55 | $10,176.38 | -1.02% | |
| $10,176.38 | $10,187.64 | $9,944.61 | $9,988.38 | -1.85% | |
| $9,988.38 | $10,096.66 | $9,871.97 | $10,036.98 | +0.49% | |
| $10,036.98 | $10,073.79 | $9,636.20 | $9,694.60 | -3.41% | |
| $9,694.60 | $9,787.58 | $8,107.01 | $8,542.54 | -11.88% | |
| $8,542.54 | $8,752.20 | $8,246.24 | $8,446.97 | -1.12% | |
| $8,446.97 | $8,471.02 | $7,753.71 | $8,074.99 | -4.40% | |
| $8,074.99 | $8,304.22 | $7,888.50 | $8,201.36 | +1.56% | |
| $8,201.36 | $8,345.03 | $8,044.45 | $8,223.65 | +0.27% | |
| $8,223.65 | $8,265.99 | $7,943.33 | $8,065.26 | -1.93% | |
| $8,065.26 | $8,372.24 | $7,736.96 | $8,314.62 | +3.09% |
October
Bitcoin opened October 2019 at $8,314.62. It reached a high of $10,380.48 and a low of $7,336.06. It closed at $9,157.52. That was a +10.14% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $8,314.62 | $8,537.60 | $8,212.01 | $8,326.64 | +0.14% | |
| $8,326.64 | $8,403.51 | $8,186.30 | $8,391.52 | +0.78% | |
| $8,391.52 | $8,434.63 | $8,105.02 | $8,246.30 | -1.73% | |
| $8,246.30 | $8,267.11 | $8,021.30 | $8,168.05 | -0.95% | |
| $8,168.05 | $8,232.25 | $8,052.51 | $8,172.48 | +0.05% | |
| $8,172.48 | $8,221.03 | $7,822.65 | $7,868.31 | -3.72% | |
| $7,868.31 | $8,326.01 | $7,798.09 | $8,215.11 | +4.41% | |
| $8,215.11 | $8,354.19 | $8,126.71 | $8,191.87 | -0.28% | |
| $8,191.87 | $8,697.56 | $8,132.74 | $8,593.16 | +4.90% | |
| $8,593.16 | $8,672.58 | $8,466.13 | $8,596.57 | +0.04% | |
| $8,596.57 | $8,834.11 | $8,259.77 | $8,278.05 | -3.71% | |
| $8,278.05 | $8,439.44 | $8,272.12 | $8,316.66 | +0.47% | |
| $8,316.66 | $8,498.59 | $8,194.16 | $8,296.34 | -0.24% | |
| $8,296.34 | $8,414.24 | $8,228.06 | $8,363.94 | +0.81% | |
| $8,363.94 | $8,439.31 | $8,116.92 | $8,173.48 | -2.28% | |
| $8,173.48 | $8,193.41 | $7,945.77 | $8,014.39 | -1.95% | |
| $8,014.39 | $8,145.50 | $7,948.95 | $8,082.46 | +0.85% | |
| $8,082.46 | $8,157.36 | $7,850.66 | $7,972.62 | -1.36% | |
| $7,972.62 | $8,108.69 | $7,919.05 | $7,973.63 | +0.01% | |
| $7,973.63 | $8,326.13 | $7,911.49 | $8,247.25 | +3.43% | |
| $8,247.25 | $8,359.52 | $8,177.11 | $8,223.25 | -0.29% | |
| $8,223.25 | $8,318.41 | $8,021.36 | $8,034.50 | -2.30% | |
| $8,034.50 | $8,071.80 | $7,336.06 | $7,479.54 | -6.91% | |
| $7,479.54 | $7,524.31 | $7,370.13 | $7,444.20 | -0.47% | |
| $7,444.20 | $8,783.85 | $7,431.20 | $8,671.10 | +16.48% | |
| $8,671.10 | $10,380.48 | $8,654.84 | $9,258.98 | +6.78% | |
| $9,258.98 | $9,805.42 | $9,114.58 | $9,550.60 | +3.15% | |
| $9,550.60 | $9,934.71 | $9,201.49 | $9,222.23 | -3.44% | |
| $9,222.23 | $9,565.11 | $9,099.36 | $9,432.86 | +2.28% | |
| $9,432.86 | $9,441.80 | $9,018.30 | $9,169.86 | -2.79% | |
| $9,169.86 | $9,423.16 | $8,972.00 | $9,157.52 | -0.13% |
November
Bitcoin opened November 2019 at $9,157.52. It reached a high of $9,578.74 and a low of $6,560.13. It closed at $7,571.77. That was a -17.32% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $9,157.52 | $9,308.62 | $9,072.62 | $9,260.59 | +1.13% | |
| $9,260.59 | $9,400.44 | $9,223.46 | $9,311.99 | +0.56% | |
| $9,311.99 | $9,396.10 | $9,108.22 | $9,221.61 | -0.97% | |
| $9,221.61 | $9,578.74 | $9,141.00 | $9,421.54 | +2.17% | |
| $9,421.54 | $9,495.36 | $9,196.64 | $9,323.61 | -1.04% | |
| $9,323.61 | $9,455.53 | $9,269.82 | $9,347.27 | +0.25% | |
| $9,347.27 | $9,382.63 | $9,114.14 | $9,208.52 | -1.48% | |
| $9,208.52 | $9,263.83 | $8,682.74 | $8,772.31 | -4.74% | |
| $8,772.31 | $8,881.08 | $8,732.62 | $8,822.19 | +0.57% | |
| $8,822.19 | $9,126.98 | $8,767.94 | $9,045.85 | +2.54% | |
| $9,045.85 | $9,084.49 | $8,619.78 | $8,726.31 | -3.53% | |
| $8,726.31 | $8,868.85 | $8,576.09 | $8,815.14 | +1.02% | |
| $8,815.14 | $8,840.33 | $8,721.68 | $8,773.82 | -0.47% | |
| $8,773.82 | $8,811.04 | $8,584.92 | $8,640.42 | -1.52% | |
| $8,640.42 | $8,773.40 | $8,393.29 | $8,468.57 | -1.99% | |
| $8,468.57 | $8,539.42 | $8,442.03 | $8,498.94 | +0.36% | |
| $8,498.94 | $8,641.12 | $8,411.30 | $8,515.28 | +0.19% | |
| $8,515.28 | $8,537.87 | $8,075.63 | $8,190.16 | -3.82% | |
| $8,190.16 | $8,215.95 | $8,016.54 | $8,133.57 | -0.69% | |
| $8,133.57 | $8,232.23 | $8,047.73 | $8,093.60 | -0.49% | |
| $8,093.60 | $8,133.73 | $7,437.33 | $7,632.59 | -5.70% | |
| $7,632.59 | $7,721.90 | $6,815.03 | $7,292.20 | -4.46% | |
| $7,292.20 | $7,368.18 | $7,119.41 | $7,339.24 | +0.65% | |
| $7,339.24 | $7,364.59 | $6,888.89 | $6,930.09 | -5.57% | |
| $6,930.09 | $7,386.06 | $6,560.13 | $7,138.23 | +3.00% | |
| $7,138.23 | $7,350.44 | $7,042.50 | $7,170.11 | +0.45% | |
| $7,170.11 | $7,681.51 | $6,873.10 | $7,531.50 | +5.04% | |
| $7,531.50 | $7,663.45 | $7,388.79 | $7,442.33 | -1.18% | |
| $7,442.33 | $7,872.17 | $7,425.49 | $7,769.38 | +4.39% | |
| $7,769.38 | $7,821.01 | $7,487.10 | $7,571.77 | -2.54% |
December
Bitcoin opened December 2019 at $7,571.77. It reached a high of $7,764.68 and a low of $6,450.69. It closed at $7,183.88. That was a -5.12% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $7,571.77 | $7,575.50 | $7,261.95 | $7,420.53 | -2.00% | |
| $7,420.53 | $7,442.62 | $7,193.09 | $7,320.94 | -1.34% | |
| $7,320.94 | $7,420.34 | $7,260.93 | $7,313.64 | -0.10% | |
| $7,313.64 | $7,764.68 | $7,110.76 | $7,207.78 | -1.45% | |
| $7,207.78 | $7,492.96 | $7,175.85 | $7,406.75 | +2.76% | |
| $7,406.75 | $7,607.79 | $7,323.86 | $7,558.58 | +2.05% | |
| $7,558.58 | $7,640.51 | $7,503.10 | $7,514.86 | -0.58% | |
| $7,514.86 | $7,594.80 | $7,414.51 | $7,539.70 | +0.33% | |
| $7,539.70 | $7,667.04 | $7,296.42 | $7,350.62 | -2.51% | |
| $7,350.62 | $7,403.64 | $7,176.42 | $7,233.84 | -1.59% | |
| $7,233.84 | $7,284.74 | $7,167.13 | $7,212.01 | -0.30% | |
| $7,212.01 | $7,307.96 | $7,105.35 | $7,199.39 | -0.17% | |
| $7,199.39 | $7,308.08 | $7,199.39 | $7,261.72 | +0.87% | |
| $7,261.72 | $7,283.78 | $7,033.14 | $7,080.29 | -2.50% | |
| $7,080.29 | $7,204.93 | $7,030.37 | $7,132.39 | +0.74% | |
| $7,132.39 | $7,172.46 | $6,869.19 | $6,897.33 | -3.30% | |
| $6,897.33 | $6,948.12 | $6,585.46 | $6,635.84 | -3.79% | |
| $6,635.84 | $7,442.26 | $6,450.69 | $7,294.53 | +9.93% | |
| $7,294.53 | $7,376.98 | $7,057.66 | $7,159.26 | -1.85% | |
| $7,159.26 | $7,234.56 | $7,094.06 | $7,203.41 | +0.62% | |
| $7,203.41 | $7,213.86 | $7,132.82 | $7,159.47 | -0.61% | |
| $7,159.47 | $7,527.40 | $7,143.17 | $7,517.58 | +5.00% | |
| $7,517.58 | $7,694.65 | $7,275.28 | $7,326.60 | -2.54% | |
| $7,326.60 | $7,429.42 | $7,175.50 | $7,260.91 | -0.90% | |
| $7,260.91 | $7,280.52 | $7,132.30 | $7,202.72 | -0.80% | |
| $7,202.72 | $7,442.21 | $7,167.44 | $7,207.23 | +0.06% | |
| $7,207.23 | $7,267.46 | $7,061.61 | $7,253.82 | +0.65% | |
| $7,253.82 | $7,368.09 | $7,253.61 | $7,316.23 | +0.86% | |
| $7,316.23 | $7,540.65 | $7,295.33 | $7,399.49 | +1.14% | |
| $7,399.49 | $7,414.07 | $7,224.79 | $7,234.44 | -2.23% | |
| $7,234.44 | $7,325.24 | $7,141.94 | $7,183.88 | -0.70% |