BITCOIN RETURNS IN 2023
How did Bitcoin perform in 2023?
Open a month to see each day's opening, high, low, and closing prices.
Bitcoin in 2023, month by month
Open a month to see every day's opening, high, low, and closing price.
- Opened
- $16,536.80
- High
- $44,727.90
- Low
- $16,497.50
- Closed
- $42,283.29
- Year return
- +155.69%
January
Bitcoin opened January 2023 at $16,536.80. It reached a high of $23,961.77 and a low of $16,497.50. It closed at $23,127.30. That was a +39.85% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $16,536.80 | $16,623.50 | $16,497.50 | $16,615.05 | +0.48% | |
| $16,615.05 | $16,794.61 | $16,548.40 | $16,672.93 | +0.35% | |
| $16,670.39 | $16,773.15 | $16,605.14 | $16,672.59 | 0.00% | |
| $16,674.33 | $16,988.00 | $16,652.33 | $16,849.68 | +1.06% | |
| $16,848.68 | $16,875.67 | $16,754.00 | $16,828.93 | -0.12% | |
| $16,828.93 | $17,030.81 | $16,674.91 | $16,950.30 | +0.72% | |
| $16,950.51 | $16,978.88 | $16,907.50 | $16,944.29 | -0.04% | |
| $16,944.72 | $17,172.26 | $16,913.00 | $17,126.51 | +1.08% | |
| $17,126.50 | $17,395.98 | $17,105.93 | $17,178.63 | +0.30% | |
| $17,178.49 | $17,492.18 | $17,146.67 | $17,442.08 | +1.53% | |
| $17,442.07 | $17,999.00 | $17,316.80 | $17,943.77 | +2.88% | |
| $17,944.63 | $19,114.93 | $17,906.92 | $18,847.18 | +5.03% | |
| $18,847.20 | $20,000.00 | $18,715.35 | $19,930.50 | +5.75% | |
| $19,932.04 | $21,289.99 | $19,894.13 | $20,955.97 | +5.15% | |
| $20,954.48 | $21,054.65 | $20,553.16 | $20,877.05 | -0.38% | |
| $20,876.05 | $21,465.46 | $20,611.47 | $21,186.58 | +1.48% | |
| $21,185.83 | $21,614.75 | $20,843.02 | $21,134.41 | -0.25% | |
| $21,133.65 | $21,650.11 | $20,385.00 | $20,674.25 | -2.18% | |
| $20,675.75 | $21,188.50 | $20,657.86 | $21,078.46 | +1.96% | |
| $21,078.38 | $22,752.36 | $20,863.46 | $22,668.51 | +7.54% | |
| $22,668.00 | $23,373.70 | $22,430.53 | $22,783.28 | +0.51% | |
| $22,786.35 | $23,077.36 | $22,302.38 | $22,711.68 | -0.31% | |
| $22,708.20 | $23,180.28 | $22,500.00 | $22,918.37 | +0.91% | |
| $22,919.24 | $23,162.10 | $22,461.55 | $22,634.53 | -1.24% | |
| $22,633.97 | $23,817.72 | $22,329.17 | $23,057.47 | +1.87% | |
| $23,061.58 | $23,283.24 | $22,851.81 | $23,010.00 | -0.21% | |
| $23,010.55 | $23,500.00 | $22,537.82 | $23,078.90 | +0.30% | |
| $23,078.40 | $23,188.00 | $22,881.70 | $23,027.03 | -0.22% | |
| $23,027.33 | $23,961.77 | $22,972.73 | $23,744.05 | +3.11% | |
| $23,744.02 | $23,799.75 | $22,500.00 | $22,828.58 | -3.86% | |
| $22,829.19 | $23,319.00 | $22,719.19 | $23,127.30 | +1.31% |
February
Bitcoin opened February 2023 at $23,128.58. It reached a high of $25,269.44 and a low of $21,361.48. It closed at $23,138.79. That was a +0.04% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $23,128.58 | $23,813.11 | $22,760.11 | $23,733.83 | +2.62% | |
| $23,733.69 | $24,256.50 | $23,365.57 | $23,491.39 | -1.02% | |
| $23,493.75 | $23,719.50 | $23,209.50 | $23,432.72 | -0.25% | |
| $23,431.60 | $23,585.69 | $23,256.56 | $23,327.86 | -0.45% | |
| $23,327.83 | $23,432.65 | $22,756.31 | $22,934.72 | -1.69% | |
| $22,934.82 | $23,158.38 | $22,632.82 | $22,762.76 | -0.75% | |
| $22,762.11 | $23,349.32 | $22,747.61 | $23,245.39 | +2.12% | |
| $23,245.32 | $23,451.50 | $22,671.45 | $22,962.00 | -1.22% | |
| $22,962.88 | $23,010.54 | $21,694.00 | $21,798.49 | -5.07% | |
| $21,799.23 | $21,938.58 | $21,452.50 | $21,628.64 | -0.78% | |
| $21,628.69 | $21,904.00 | $21,602.73 | $21,863.14 | +1.08% | |
| $21,862.88 | $22,088.00 | $21,630.50 | $21,786.75 | -0.35% | |
| $21,787.25 | $21,896.10 | $21,361.48 | $21,782.97 | -0.02% | |
| $21,782.95 | $22,319.44 | $21,542.84 | $22,203.06 | +1.93% | |
| $22,203.05 | $24,380.70 | $22,051.09 | $24,328.92 | +9.57% | |
| $24,328.08 | $25,253.42 | $23,507.99 | $23,516.94 | -3.34% | |
| $23,517.34 | $25,023.06 | $23,341.75 | $24,574.70 | +4.50% | |
| $24,573.85 | $24,876.00 | $24,428.80 | $24,634.97 | +0.25% | |
| $24,634.78 | $25,189.50 | $24,192.64 | $24,278.66 | -1.45% | |
| $24,274.31 | $25,124.67 | $23,840.96 | $24,843.05 | +2.32% | |
| $24,843.45 | $25,269.44 | $24,152.08 | $24,451.08 | -1.58% | |
| $24,450.34 | $24,475.03 | $23,580.57 | $24,186.22 | -1.08% | |
| $24,186.45 | $24,600.27 | $23,610.30 | $23,939.60 | -1.02% | |
| $23,939.60 | $24,131.68 | $22,838.64 | $23,187.94 | -3.14% | |
| $23,186.44 | $23,218.47 | $22,725.70 | $23,158.46 | -0.13% | |
| $23,158.50 | $23,688.24 | $23,059.94 | $23,557.12 | +1.72% | |
| $23,555.84 | $23,893.36 | $23,107.92 | $23,491.65 | -0.28% | |
| $23,491.65 | $23,598.99 | $23,026.37 | $23,138.79 | -1.50% |
March
Bitcoin opened March 2023 at $23,143.74. It reached a high of $29,184.19 and a low of $19,558.81. It closed at $28,470.35. That was a +23.02% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $23,143.74 | $24,000.00 | $23,022.60 | $23,631.96 | +2.13% | |
| $23,632.00 | $23,794.82 | $23,196.00 | $23,466.00 | -0.70% | |
| $23,467.35 | $23,476.98 | $21,979.58 | $22,356.34 | -4.73% | |
| $22,356.29 | $22,406.81 | $22,160.79 | $22,348.35 | -0.04% | |
| $22,348.30 | $22,658.36 | $22,192.18 | $22,429.12 | +0.36% | |
| $22,428.92 | $22,599.00 | $22,262.15 | $22,409.60 | -0.09% | |
| $22,409.77 | $22,555.17 | $21,931.87 | $22,199.24 | -0.94% | |
| $22,198.33 | $22,284.28 | $21,580.42 | $21,704.72 | -2.23% | |
| $21,701.89 | $21,827.77 | $20,042.86 | $20,367.00 | -6.16% | |
| $20,365.89 | $20,368.15 | $19,558.81 | $20,186.30 | -0.89% | |
| $20,189.30 | $20,781.45 | $19,831.05 | $20,536.86 | +1.74% | |
| $20,535.36 | $22,214.50 | $20,358.42 | $22,090.06 | +7.56% | |
| $22,094.03 | $24,563.65 | $21,851.67 | $24,162.50 | +9.38% | |
| $24,163.05 | $26,478.60 | $24,014.21 | $24,713.00 | +2.28% | |
| $24,710.10 | $25,250.05 | $23,913.98 | $24,326.83 | -1.56% | |
| $24,323.33 | $25,198.25 | $24,166.37 | $25,027.70 | +2.88% | |
| $25,026.55 | $27,793.05 | $24,920.43 | $27,424.61 | +9.58% | |
| $27,424.44 | $27,750.43 | $26,615.23 | $26,943.75 | -1.75% | |
| $26,943.92 | $28,437.15 | $26,863.61 | $28,013.43 | +3.97% | |
| $28,015.51 | $28,528.50 | $27,175.88 | $27,766.75 | -0.88% | |
| $27,762.50 | $28,472.90 | $27,358.93 | $28,150.40 | +1.38% | |
| $28,145.91 | $28,913.00 | $26,640.88 | $27,285.49 | -3.07% | |
| $27,285.49 | $28,796.70 | $27,150.65 | $28,319.21 | +3.79% | |
| $28,323.71 | $28,404.17 | $27,013.94 | $27,471.86 | -2.99% | |
| $27,471.85 | $27,801.40 | $27,170.43 | $27,475.57 | +0.01% | |
| $27,476.26 | $28,219.20 | $27,431.40 | $27,981.40 | +1.84% | |
| $27,980.90 | $28,037.43 | $26,516.57 | $27,134.50 | -3.03% | |
| $27,134.55 | $27,517.00 | $26,635.89 | $27,268.80 | +0.49% | |
| $27,266.80 | $28,650.00 | $27,249.36 | $28,351.15 | +3.97% | |
| $28,351.20 | $29,184.19 | $27,689.85 | $28,032.00 | -1.13% | |
| $28,031.71 | $28,654.85 | $27,512.34 | $28,470.35 | +1.56% |
April
Bitcoin opened April 2023 at $28,470.91. It reached a high of $31,039.20 and a low of $26,953.98. It closed at $29,237.40. That was a +2.69% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $28,470.91 | $28,823.08 | $28,222.02 | $28,463.00 | -0.03% | |
| $28,463.05 | $28,537.00 | $27,859.56 | $28,178.93 | -1.00% | |
| $28,175.43 | $28,515.50 | $27,215.26 | $27,806.39 | -1.32% | |
| $27,804.82 | $28,446.00 | $27,668.42 | $28,173.40 | +1.32% | |
| $28,173.78 | $28,788.50 | $27,812.66 | $28,172.69 | 0.00% | |
| $28,172.64 | $28,191.15 | $27,713.89 | $28,042.90 | -0.46% | |
| $28,043.72 | $28,110.85 | $27,780.36 | $27,918.80 | -0.44% | |
| $27,918.36 | $28,164.85 | $27,871.75 | $27,949.41 | +0.11% | |
| $27,949.14 | $28,537.00 | $27,807.00 | $28,331.88 | +1.37% | |
| $28,333.02 | $29,791.74 | $28,168.30 | $29,644.67 | +4.63% | |
| $29,647.18 | $30,571.95 | $29,601.15 | $30,213.81 | +1.92% | |
| $30,213.81 | $30,494.50 | $29,656.20 | $29,895.54 | -1.05% | |
| $29,901.90 | $30,604.65 | $29,867.64 | $30,393.69 | +1.67% | |
| $30,395.32 | $31,039.20 | $29,985.00 | $30,480.26 | +0.28% | |
| $30,480.31 | $30,608.85 | $30,218.58 | $30,309.60 | -0.56% | |
| $30,310.09 | $30,561.90 | $30,134.14 | $30,317.30 | +0.03% | |
| $30,313.04 | $30,326.53 | $29,243.83 | $29,439.14 | -2.90% | |
| $29,440.09 | $30,488.70 | $29,100.75 | $30,386.80 | +3.22% | |
| $30,384.40 | $30,418.60 | $28,575.14 | $28,807.01 | -5.20% | |
| $28,806.66 | $29,093.40 | $28,002.25 | $28,244.58 | -1.95% | |
| $28,244.83 | $28,371.94 | $27,129.00 | $27,257.20 | -3.50% | |
| $27,256.85 | $27,883.45 | $27,138.68 | $27,816.93 | +2.05% | |
| $27,818.43 | $27,818.43 | $27,322.23 | $27,591.79 | -0.81% | |
| $27,591.65 | $27,999.85 | $26,953.98 | $27,511.47 | -0.29% | |
| $27,512.39 | $28,396.00 | $27,193.25 | $28,300.40 | +2.87% | |
| $28,302.61 | $30,038.05 | $27,232.89 | $28,420.69 | +0.43% | |
| $28,421.15 | $29,894.30 | $28,383.04 | $29,478.51 | +3.72% | |
| $29,480.25 | $29,599.77 | $28,895.50 | $29,322.35 | -0.53% | |
| $29,325.35 | $29,454.44 | $29,044.40 | $29,238.73 | -0.29% | |
| $29,239.85 | $29,967.90 | $29,093.46 | $29,237.40 | 0.00% |
May
Bitcoin opened May 2023 at $29,238.15. It reached a high of $29,847.00 and a low of $25,805.00. It closed at $27,214.68. That was a -6.92% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $29,238.15 | $29,340.67 | $27,665.16 | $28,075.18 | -3.98% | |
| $28,075.27 | $28,890.15 | $27,871.72 | $28,674.93 | +2.14% | |
| $28,675.93 | $29,276.06 | $28,117.85 | $29,033.40 | +1.25% | |
| $29,036.18 | $29,379.92 | $28,671.74 | $28,846.50 | -0.64% | |
| $28,850.99 | $29,695.60 | $28,805.00 | $29,522.28 | +2.34% | |
| $29,522.45 | $29,847.00 | $28,366.10 | $28,875.53 | -2.19% | |
| $28,875.65 | $29,169.86 | $28,412.18 | $28,451.05 | -1.47% | |
| $28,451.39 | $28,649.00 | $27,270.83 | $27,679.40 | -2.71% | |
| $27,678.40 | $27,825.82 | $27,360.00 | $27,638.15 | -0.15% | |
| $27,637.80 | $28,329.71 | $26,788.50 | $27,608.40 | -0.11% | |
| $27,610.15 | $27,635.07 | $26,702.03 | $26,977.59 | -2.28% | |
| $26,978.35 | $27,092.50 | $25,805.00 | $26,801.93 | -0.65% | |
| $26,801.91 | $27,052.20 | $26,696.02 | $26,782.14 | -0.07% | |
| $26,781.13 | $27,201.00 | $26,571.03 | $26,923.80 | +0.53% | |
| $26,923.80 | $27,665.55 | $26,731.00 | $27,165.30 | +0.90% | |
| $27,163.71 | $27,301.45 | $26,856.11 | $27,035.50 | -0.48% | |
| $27,035.43 | $27,508.29 | $26,544.29 | $27,405.46 | +1.37% | |
| $27,406.69 | $27,484.07 | $26,361.41 | $26,819.55 | -2.14% | |
| $26,820.46 | $27,186.98 | $26,631.36 | $26,887.79 | +0.25% | |
| $26,886.95 | $27,151.55 | $26,832.86 | $27,109.11 | +0.82% | |
| $27,109.29 | $27,281.28 | $26,666.83 | $26,748.89 | -1.33% | |
| $26,749.39 | $27,102.76 | $26,537.61 | $26,852.00 | +0.39% | |
| $26,851.64 | $27,497.92 | $26,800.79 | $27,224.31 | +1.39% | |
| $27,223.93 | $27,225.00 | $26,076.85 | $26,326.40 | -3.30% | |
| $26,325.95 | $26,628.96 | $25,869.95 | $26,475.90 | +0.57% | |
| $26,476.48 | $26,938.45 | $26,333.82 | $26,710.39 | +0.89% | |
| $26,708.75 | $26,894.00 | $26,555.68 | $26,861.70 | +0.57% | |
| $26,862.77 | $28,269.44 | $26,772.24 | $28,069.62 | +4.50% | |
| $28,069.67 | $28,453.45 | $27,533.31 | $27,741.11 | -1.17% | |
| $27,741.11 | $28,048.90 | $27,555.70 | $27,698.23 | -0.15% | |
| $27,698.54 | $27,841.60 | $26,840.98 | $27,214.68 | -1.75% |
June
Bitcoin opened June 2023 at $27,215.18. It reached a high of $31,449.84 and a low of $24,769.50. It closed at $30,470.50. That was a +11.96% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $27,215.18 | $27,353.00 | $26,610.60 | $26,822.10 | -1.44% | |
| $26,819.65 | $27,300.00 | $26,506.50 | $27,246.64 | +1.58% | |
| $27,246.30 | $27,333.15 | $26,920.28 | $27,072.61 | -0.64% | |
| $27,070.61 | $27,460.56 | $26,954.99 | $27,120.07 | +0.18% | |
| $27,116.65 | $27,133.54 | $25,388.50 | $25,733.60 | -5.11% | |
| $25,729.10 | $27,361.00 | $25,350.51 | $27,235.45 | +5.84% | |
| $27,239.18 | $27,395.54 | $26,125.50 | $26,343.31 | -3.28% | |
| $26,343.70 | $26,815.15 | $26,212.11 | $26,504.56 | +0.61% | |
| $26,503.50 | $26,780.55 | $26,280.15 | $26,482.86 | -0.08% | |
| $26,482.95 | $26,533.93 | $25,371.76 | $25,848.66 | -2.39% | |
| $25,848.66 | $26,207.94 | $25,642.80 | $25,933.11 | +0.33% | |
| $25,933.14 | $26,105.54 | $25,612.89 | $25,905.50 | -0.11% | |
| $25,905.60 | $26,434.51 | $25,715.29 | $25,934.13 | +0.11% | |
| $25,934.62 | $26,094.00 | $24,819.78 | $25,127.80 | -3.11% | |
| $25,126.80 | $25,754.50 | $24,769.50 | $25,585.25 | +1.82% | |
| $25,583.75 | $26,502.28 | $25,173.38 | $26,339.00 | +2.95% | |
| $26,339.00 | $26,812.50 | $26,177.00 | $26,511.25 | +0.65% | |
| $26,514.20 | $26,696.56 | $26,255.48 | $26,339.99 | -0.65% | |
| $26,338.22 | $27,059.05 | $26,257.36 | $26,843.18 | +1.91% | |
| $26,842.18 | $28,411.16 | $26,651.50 | $28,311.50 | +5.47% | |
| $28,312.00 | $30,800.00 | $28,265.54 | $29,996.59 | +5.95% | |
| $29,999.03 | $30,506.40 | $29,535.34 | $29,887.16 | -0.36% | |
| $29,886.58 | $31,449.84 | $29,801.33 | $30,698.91 | +2.72% | |
| $30,696.65 | $30,808.01 | $30,259.54 | $30,538.59 | -0.52% | |
| $30,538.65 | $31,046.50 | $30,284.17 | $30,472.25 | -0.22% | |
| $30,473.80 | $30,661.83 | $29,921.60 | $30,270.09 | -0.66% | |
| $30,270.12 | $31,009.77 | $30,229.27 | $30,694.45 | +1.40% | |
| $30,694.53 | $30,710.87 | $29,850.90 | $30,076.18 | -2.01% | |
| $30,076.17 | $30,838.95 | $30,044.15 | $30,446.89 | +1.23% | |
| $30,446.49 | $31,279.50 | $29,459.50 | $30,470.50 | +0.08% |
July
Bitcoin opened July 2023 at $30,470.50. It reached a high of $31,824.00 and a low of $28,855.95. It closed at $29,231.63. That was a -4.07% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $30,470.50 | $30,660.47 | $30,320.79 | $30,587.66 | +0.38% | |
| $30,587.66 | $30,791.38 | $30,164.05 | $30,615.80 | +0.09% | |
| $30,615.85 | $31,384.50 | $30,571.14 | $31,159.50 | +1.78% | |
| $31,161.91 | $31,330.00 | $30,626.80 | $30,768.75 | -1.25% | |
| $30,766.76 | $30,877.79 | $30,200.00 | $30,502.91 | -0.86% | |
| $30,502.04 | $31,512.55 | $29,852.73 | $29,897.41 | -1.99% | |
| $29,895.51 | $30,450.00 | $29,710.54 | $30,346.40 | +1.50% | |
| $30,346.45 | $30,385.06 | $30,046.13 | $30,289.00 | -0.19% | |
| $30,289.05 | $30,448.65 | $30,067.03 | $30,164.90 | -0.41% | |
| $30,166.58 | $31,045.74 | $29,952.50 | $30,417.05 | +0.84% | |
| $30,415.60 | $30,812.08 | $30,302.23 | $30,622.05 | +0.67% | |
| $30,623.38 | $30,981.63 | $30,210.50 | $30,381.66 | -0.79% | |
| $30,382.25 | $31,824.00 | $30,254.05 | $31,462.75 | +3.56% | |
| $31,464.07 | $31,636.40 | $29,910.51 | $30,321.27 | -3.63% | |
| $30,320.00 | $30,399.00 | $30,244.34 | $30,296.40 | -0.08% | |
| $30,295.95 | $30,441.73 | $30,065.65 | $30,239.82 | -0.19% | |
| $30,239.50 | $30,338.98 | $29,663.89 | $30,140.54 | -0.33% | |
| $30,140.55 | $30,241.89 | $29,516.50 | $29,860.53 | -0.93% | |
| $29,860.53 | $30,188.55 | $29,757.42 | $29,914.26 | +0.18% | |
| $29,914.20 | $30,416.73 | $29,565.60 | $29,807.15 | -0.36% | |
| $29,807.20 | $30,059.64 | $29,727.91 | $29,904.85 | +0.33% | |
| $29,904.44 | $29,998.35 | $29,628.43 | $29,791.50 | -0.38% | |
| $29,791.81 | $30,350.00 | $29,731.78 | $30,083.28 | +0.98% | |
| $30,083.28 | $30,099.79 | $28,855.95 | $29,176.99 | -3.01% | |
| $29,176.74 | $29,375.00 | $29,050.73 | $29,225.87 | +0.17% | |
| $29,225.91 | $29,682.71 | $29,098.47 | $29,352.60 | +0.43% | |
| $29,351.58 | $29,566.95 | $29,082.43 | $29,220.55 | -0.45% | |
| $29,218.57 | $29,536.03 | $29,122.06 | $29,315.48 | +0.32% | |
| $29,315.45 | $29,407.31 | $29,254.81 | $29,354.31 | +0.13% | |
| $29,354.78 | $29,448.90 | $29,033.12 | $29,281.24 | -0.25% | |
| $29,280.75 | $29,528.50 | $29,106.88 | $29,231.63 | -0.17% |
August
Bitcoin opened August 2023 at $29,231.43. It reached a high of $30,232.35 and a low of $25,200.38. It closed at $25,935.53. That was a -11.28% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $29,231.43 | $29,732.99 | $28,572.05 | $29,701.63 | +1.61% | |
| $29,702.62 | $30,036.30 | $28,925.65 | $29,174.41 | -1.78% | |
| $29,174.18 | $29,415.19 | $28,953.47 | $29,184.20 | +0.03% | |
| $29,183.75 | $29,320.69 | $28,793.10 | $29,094.95 | -0.31% | |
| $29,094.97 | $29,132.05 | $28,964.32 | $29,060.50 | -0.12% | |
| $29,060.55 | $29,181.62 | $28,975.80 | $29,064.40 | +0.01% | |
| $29,063.95 | $29,261.39 | $28,686.00 | $29,196.03 | +0.45% | |
| $29,198.53 | $30,232.35 | $29,125.90 | $29,770.21 | +1.97% | |
| $29,770.81 | $30,133.39 | $29,363.95 | $29,573.50 | -0.66% | |
| $29,573.50 | $29,721.39 | $29,313.10 | $29,439.61 | -0.45% | |
| $29,439.67 | $29,549.33 | $29,236.40 | $29,413.24 | -0.09% | |
| $29,413.24 | $29,479.33 | $29,364.60 | $29,423.53 | +0.03% | |
| $29,423.64 | $29,457.85 | $29,262.85 | $29,293.00 | -0.44% | |
| $29,291.05 | $29,680.14 | $29,093.00 | $29,419.47 | +0.43% | |
| $29,419.46 | $29,481.16 | $29,059.80 | $29,186.00 | -0.79% | |
| $29,185.50 | $29,245.81 | $28,707.00 | $28,715.75 | -1.61% | |
| $28,715.51 | $28,768.05 | $25,200.38 | $26,625.49 | -7.28% | |
| $26,625.31 | $26,827.65 | $25,605.50 | $26,052.50 | -2.15% | |
| $26,052.50 | $26,271.91 | $25,799.55 | $26,098.50 | +0.18% | |
| $26,098.50 | $26,298.00 | $25,973.06 | $26,190.40 | +0.35% | |
| $26,190.40 | $26,259.21 | $25,813.60 | $26,126.05 | -0.25% | |
| $26,126.04 | $26,138.71 | $25,335.00 | $26,049.06 | -0.29% | |
| $26,052.00 | $26,817.34 | $25,808.91 | $26,431.86 | +1.47% | |
| $26,430.86 | $26,570.34 | $25,856.55 | $26,173.95 | -0.98% | |
| $26,174.45 | $26,302.22 | $25,763.58 | $26,054.70 | -0.46% | |
| $26,055.00 | $26,119.87 | $25,980.96 | $26,013.49 | -0.16% | |
| $26,013.50 | $26,175.84 | $25,964.06 | $26,096.47 | +0.32% | |
| $26,096.47 | $26,241.44 | $25,860.25 | $26,109.55 | +0.05% | |
| $26,109.60 | $28,153.18 | $25,917.50 | $27,719.04 | +6.16% | |
| $27,717.78 | $27,769.93 | $27,012.88 | $27,300.00 | -1.51% | |
| $27,301.00 | $27,582.25 | $25,657.91 | $25,935.53 | -5.00% |
September
Bitcoin opened September 2023 at $25,935.06. It reached a high of $27,493.00 and a low of $24,900.50. It closed at $26,962.13. That was a +3.96% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $25,935.06 | $26,147.14 | $25,331.00 | $25,801.53 | -0.52% | |
| $25,803.02 | $25,984.24 | $25,752.74 | $25,869.75 | +0.26% | |
| $25,869.76 | $26,129.00 | $25,800.80 | $25,970.61 | +0.39% | |
| $25,971.61 | $26,098.18 | $25,632.31 | $25,822.51 | -0.57% | |
| $25,826.52 | $25,897.57 | $25,555.28 | $25,787.91 | -0.13% | |
| $25,787.25 | $26,032.89 | $25,371.11 | $25,753.98 | -0.13% | |
| $25,754.98 | $26,441.85 | $25,607.69 | $26,257.40 | +1.95% | |
| $26,257.85 | $26,443.95 | $25,646.63 | $25,909.25 | -1.33% | |
| $25,909.25 | $25,943.89 | $25,794.92 | $25,900.31 | -0.03% | |
| $25,900.30 | $26,028.78 | $25,574.29 | $25,838.55 | -0.24% | |
| $25,840.00 | $25,896.14 | $24,900.50 | $25,158.76 | -2.63% | |
| $25,159.77 | $26,561.96 | $25,130.24 | $25,842.16 | +2.72% | |
| $25,841.05 | $26,407.36 | $25,763.80 | $26,224.00 | +1.48% | |
| $26,224.63 | $26,864.78 | $26,127.51 | $26,528.40 | +1.16% | |
| $26,528.40 | $26,890.33 | $26,219.80 | $26,602.76 | +0.28% | |
| $26,602.41 | $26,777.00 | $26,452.21 | $26,566.95 | -0.13% | |
| $26,567.25 | $26,622.53 | $26,403.32 | $26,529.63 | -0.14% | |
| $26,529.63 | $27,418.60 | $26,379.68 | $26,763.50 | +0.88% | |
| $26,763.27 | $27,493.00 | $26,668.40 | $27,212.13 | +1.68% | |
| $27,213.39 | $27,388.82 | $26,799.49 | $27,124.47 | -0.32% | |
| $27,123.33 | $27,161.54 | $26,371.30 | $26,565.32 | -2.06% | |
| $26,567.00 | $26,743.12 | $26,469.09 | $26,580.02 | +0.06% | |
| $26,579.20 | $26,636.10 | $26,511.45 | $26,577.90 | -0.01% | |
| $26,577.95 | $26,734.25 | $26,120.47 | $26,248.44 | -1.24% | |
| $26,247.99 | $26,445.48 | $25,986.69 | $26,299.85 | +0.20% | |
| $26,300.35 | $26,397.53 | $26,084.00 | $26,214.37 | -0.33% | |
| $26,214.36 | $26,840.00 | $26,102.25 | $26,366.45 | +0.58% | |
| $26,366.45 | $27,311.17 | $26,333.70 | $27,024.85 | +2.50% | |
| $27,025.62 | $27,241.90 | $26,663.43 | $26,908.45 | -0.43% | |
| $26,908.48 | $27,094.00 | $26,885.59 | $26,962.13 | +0.20% |
October
Bitcoin opened October 2023 at $26,962.14. It reached a high of $35,235.45 and a low of $26,531.50. It closed at $34,648.09. That was a +28.51% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $26,962.14 | $28,064.07 | $26,954.93 | $27,995.10 | +3.83% | |
| $27,995.15 | $28,596.00 | $27,291.87 | $27,500.62 | -1.77% | |
| $27,499.52 | $27,671.06 | $27,160.49 | $27,427.71 | -0.27% | |
| $27,427.71 | $27,840.36 | $27,205.33 | $27,784.38 | +1.30% | |
| $27,784.11 | $28,126.00 | $27,355.03 | $27,411.68 | -1.34% | |
| $27,411.77 | $28,298.00 | $27,174.77 | $27,938.59 | +1.92% | |
| $27,938.55 | $28,031.84 | $27,853.75 | $27,963.84 | +0.09% | |
| $27,966.34 | $28,099.57 | $27,698.05 | $27,926.50 | -0.13% | |
| $27,925.00 | $27,991.97 | $27,264.32 | $27,592.06 | -1.20% | |
| $27,593.39 | $27,734.30 | $27,294.80 | $27,391.71 | -0.73% | |
| $27,391.70 | $27,475.70 | $26,531.50 | $26,874.76 | -1.89% | |
| $26,872.76 | $26,942.28 | $26,548.30 | $26,757.82 | -0.44% | |
| $26,755.85 | $27,126.12 | $26,677.90 | $26,864.22 | +0.40% | |
| $26,864.27 | $26,988.85 | $26,793.00 | $26,852.49 | -0.04% | |
| $26,852.54 | $27,296.17 | $26,808.13 | $27,164.08 | +1.16% | |
| $27,157.57 | $30,000.00 | $27,117.83 | $28,510.80 | +4.96% | |
| $28,511.55 | $28,620.45 | $28,075.45 | $28,401.96 | -0.38% | |
| $28,401.96 | $28,988.90 | $28,147.24 | $28,324.25 | -0.27% | |
| $28,324.12 | $28,927.93 | $28,113.09 | $28,725.40 | +1.42% | |
| $28,725.95 | $30,240.50 | $28,585.07 | $29,676.89 | +3.31% | |
| $29,675.53 | $30,374.50 | $29,470.23 | $29,918.82 | +0.82% | |
| $29,916.85 | $30,261.50 | $29,655.00 | $29,998.30 | +0.27% | |
| $29,999.42 | $34,870.96 | $29,889.00 | $33,074.20 | +10.25% | |
| $33,077.01 | $35,235.45 | $32,843.23 | $33,922.63 | +2.57% | |
| $33,922.20 | $35,141.00 | $33,683.40 | $34,497.03 | +1.69% | |
| $34,495.03 | $34,831.00 | $33,743.20 | $34,153.96 | -0.99% | |
| $34,152.43 | $34,245.40 | $33,395.48 | $33,899.01 | -0.75% | |
| $33,898.50 | $34,503.00 | $33,864.04 | $34,083.21 | +0.54% | |
| $34,083.22 | $34,753.60 | $33,933.96 | $34,530.19 | +1.31% | |
| $34,530.18 | $34,864.00 | $34,070.37 | $34,488.20 | -0.12% | |
| $34,484.70 | $34,731.09 | $34,032.15 | $34,648.09 | +0.46% |
November
Bitcoin opened November 2023 at $34,648.08. It reached a high of $38,468.50 and a low of $34,088.43. It closed at $37,725.58. That was a +8.88% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $34,648.08 | $35,629.60 | $34,088.43 | $35,431.60 | +2.26% | |
| $35,431.90 | $35,986.99 | $34,305.87 | $34,942.74 | -1.38% | |
| $34,945.40 | $34,946.75 | $34,120.00 | $34,721.89 | -0.63% | |
| $34,723.55 | $35,269.10 | $34,592.52 | $35,075.50 | +1.02% | |
| $35,075.45 | $35,403.00 | $34,471.50 | $35,023.65 | -0.15% | |
| $35,023.85 | $35,283.70 | $34,742.48 | $35,046.65 | +0.07% | |
| $35,053.38 | $35,895.00 | $34,526.53 | $35,406.90 | +1.03% | |
| $35,408.16 | $36,118.30 | $35,101.57 | $35,632.22 | +0.64% | |
| $35,628.86 | $37,988.50 | $35,544.61 | $36,701.20 | +3.00% | |
| $36,701.65 | $37,545.60 | $36,329.59 | $37,311.15 | +1.66% | |
| $37,315.37 | $37,415.13 | $36,669.97 | $37,135.26 | -0.47% | |
| $37,133.75 | $37,229.80 | $36,736.45 | $37,075.07 | -0.16% | |
| $37,074.57 | $37,420.50 | $36,342.00 | $36,472.79 | -1.62% | |
| $36,471.95 | $36,747.40 | $34,779.32 | $35,552.64 | -2.52% | |
| $35,552.65 | $37,977.50 | $35,359.23 | $37,867.60 | +6.51% | |
| $37,871.77 | $37,945.08 | $35,505.56 | $36,163.10 | -4.50% | |
| $36,163.10 | $36,815.99 | $35,865.05 | $36,619.46 | +1.26% | |
| $36,619.96 | $36,850.50 | $36,192.24 | $36,582.95 | -0.10% | |
| $36,583.50 | $37,510.00 | $36,394.27 | $37,378.25 | +2.17% | |
| $37,377.18 | $37,763.50 | $36,696.50 | $37,462.52 | +0.23% | |
| $37,461.13 | $37,658.95 | $35,739.95 | $35,746.77 | -4.58% | |
| $35,748.49 | $37,866.50 | $35,632.51 | $37,416.90 | +4.67% | |
| $37,417.06 | $37,651.22 | $36,878.00 | $37,299.00 | -0.32% | |
| $37,300.52 | $38,430.80 | $37,254.83 | $37,731.97 | +1.16% | |
| $37,732.20 | $37,898.00 | $37,603.51 | $37,793.40 | +0.16% | |
| $37,793.87 | $37,829.55 | $37,153.36 | $37,453.72 | -0.90% | |
| $37,454.72 | $37,571.62 | $36,712.55 | $37,242.16 | -0.56% | |
| $37,243.55 | $38,405.80 | $36,873.78 | $37,828.57 | +1.57% | |
| $37,828.57 | $38,468.50 | $37,575.97 | $37,858.82 | +0.08% | |
| $37,859.33 | $38,149.02 | $37,500.00 | $37,725.58 | -0.35% |
December
Bitcoin opened December 2023 at $37,730.05. It reached a high of $44,727.90 and a low of $37,617.06. It closed at $42,283.29. That was a +12.07% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $37,730.05 | $38,999.50 | $37,617.06 | $38,693.52 | +2.57% | |
| $38,695.03 | $39,732.50 | $38,650.82 | $39,462.18 | +1.99% | |
| $39,458.88 | $40,235.61 | $39,284.41 | $39,978.54 | +1.31% | |
| $39,978.54 | $42,415.23 | $39,977.93 | $41,987.22 | +5.02% | |
| $41,987.17 | $44,493.10 | $41,414.00 | $44,074.16 | +4.97% | |
| $44,080.08 | $44,292.09 | $43,365.70 | $43,763.35 | -0.71% | |
| $43,764.95 | $44,048.67 | $42,841.27 | $43,277.08 | -1.11% | |
| $43,277.13 | $44,727.90 | $43,082.40 | $44,186.34 | +2.10% | |
| $44,186.33 | $44,361.35 | $43,593.07 | $43,716.85 | -1.06% | |
| $43,717.85 | $44,049.26 | $43,572.50 | $43,790.85 | +0.17% | |
| $43,791.05 | $43,808.16 | $40,190.50 | $41,246.45 | -5.81% | |
| $41,240.15 | $42,094.28 | $40,664.50 | $41,483.90 | +0.58% | |
| $41,486.70 | $43,475.10 | $40,554.08 | $42,877.57 | +3.36% | |
| $42,878.45 | $43,428.35 | $41,413.38 | $43,026.63 | +0.35% | |
| $43,026.69 | $43,084.05 | $41,658.25 | $41,936.49 | -2.53% | |
| $41,937.57 | $42,698.80 | $41,619.93 | $42,259.50 | +0.77% | |
| $42,254.07 | $42,395.95 | $41,252.30 | $41,362.12 | -2.12% | |
| $41,361.99 | $42,756.30 | $40,527.97 | $42,651.96 | +3.12% | |
| $42,654.95 | $43,474.68 | $41,802.55 | $42,271.10 | -0.89% | |
| $42,271.12 | $44,295.50 | $42,203.10 | $43,669.52 | +3.31% | |
| $43,669.56 | $44,245.27 | $43,294.39 | $43,867.40 | +0.45% | |
| $43,866.40 | $44,407.65 | $43,413.91 | $43,986.35 | +0.27% | |
| $43,990.85 | $44,008.50 | $43,312.23 | $43,715.13 | -0.62% | |
| $43,716.08 | $43,950.00 | $42,568.04 | $43,008.27 | -1.62% | |
| $43,003.25 | $43,807.45 | $42,740.52 | $43,582.90 | +1.34% | |
| $43,581.56 | $43,598.84 | $41,623.80 | $42,511.60 | -2.46% | |
| $42,512.10 | $43,694.75 | $42,111.29 | $43,452.45 | +2.21% | |
| $43,449.95 | $43,800.30 | $42,266.29 | $42,572.50 | -2.03% | |
| $42,572.50 | $43,120.80 | $41,300.00 | $42,065.52 | -1.19% | |
| $42,065.58 | $42,605.25 | $41,520.95 | $42,144.27 | +0.19% | |
| $42,143.90 | $42,877.50 | $41,968.72 | $42,283.29 | +0.33% |