BITCOIN RETURNS IN 2024
How did Bitcoin perform in 2024?
Open a month to see each day's opening, high, low, and closing prices.
Bitcoin in 2024, month by month
Open a month to see every day's opening, high, low, and closing price.
- Opened
- $42,283.79
- High
- $108,364.50
- Low
- $38,529.50
- Closed
- $93,478.50
- Year return
- +121.07%
January
Bitcoin opened January 2024 at $42,283.79. It reached a high of $49,018.00 and a low of $38,529.50. It closed at $42,567.00. That was a +0.67% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $42,283.79 | $44,196.00 | $42,181.38 | $44,186.90 | +4.50% | |
| $44,186.95 | $45,903.30 | $44,160.15 | $44,962.95 | +1.76% | |
| $44,963.95 | $45,512.90 | $40,687.84 | $42,853.84 | -4.69% | |
| $42,852.91 | $44,797.50 | $42,632.35 | $44,169.95 | +3.07% | |
| $44,173.15 | $44,379.50 | $42,450.00 | $44,164.70 | -0.01% | |
| $44,167.08 | $44,233.71 | $43,416.78 | $43,981.37 | -0.42% | |
| $43,978.16 | $44,490.60 | $43,604.95 | $43,936.95 | -0.10% | |
| $43,933.00 | $47,290.50 | $43,190.27 | $46,973.50 | +6.91% | |
| $46,973.55 | $47,936.50 | $44,725.10 | $46,117.00 | -1.82% | |
| $46,109.70 | $47,714.22 | $44,302.18 | $46,660.05 | +1.18% | |
| $46,666.00 | $49,018.00 | $45,584.85 | $46,340.91 | -0.68% | |
| $46,341.08 | $46,517.95 | $41,472.49 | $42,780.37 | -7.68% | |
| $42,778.92 | $43,250.00 | $42,436.91 | $42,845.49 | +0.15% | |
| $42,843.66 | $43,071.57 | $41,712.00 | $41,723.05 | -2.62% | |
| $41,716.68 | $43,359.96 | $41,697.60 | $42,502.05 | +1.87% | |
| $42,497.05 | $43,573.62 | $42,047.70 | $43,134.48 | +1.49% | |
| $43,134.15 | $43,192.50 | $42,186.35 | $42,757.80 | -0.87% | |
| $42,757.05 | $42,901.36 | $40,639.18 | $41,309.75 | -3.39% | |
| $41,308.24 | $42,173.36 | $40,258.10 | $41,643.52 | +0.81% | |
| $41,641.49 | $41,863.28 | $41,440.00 | $41,683.40 | +0.10% | |
| $41,680.24 | $41,869.99 | $41,492.99 | $41,570.17 | -0.27% | |
| $41,567.66 | $41,673.83 | $39,415.79 | $39,548.01 | -4.86% | |
| $39,546.15 | $40,160.62 | $38,529.50 | $39,887.95 | +0.86% | |
| $39,887.94 | $40,541.13 | $39,472.60 | $40,081.33 | +0.48% | |
| $40,082.38 | $40,291.56 | $39,534.95 | $39,951.38 | -0.32% | |
| $39,951.38 | $42,244.98 | $39,815.26 | $41,818.95 | +4.67% | |
| $41,818.75 | $42,199.95 | $41,389.14 | $42,122.32 | +0.73% | |
| $42,123.32 | $42,838.63 | $41,619.17 | $42,032.13 | -0.21% | |
| $42,032.81 | $43,315.88 | $41,801.75 | $43,303.85 | +3.03% | |
| $43,302.35 | $43,877.68 | $42,687.05 | $42,942.29 | -0.83% | |
| $42,941.45 | $43,743.53 | $42,271.30 | $42,567.00 | -0.87% |
February
Bitcoin opened February 2024 at $42,562.00. It reached a high of $64,042.60 and a low of $41,863.60. It closed at $61,155.45. That was a +43.69% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $42,562.00 | $43,280.66 | $41,863.60 | $43,080.88 | +1.21% | |
| $43,081.66 | $43,486.60 | $42,542.40 | $43,190.10 | +0.25% | |
| $43,190.46 | $43,369.07 | $42,876.60 | $43,010.88 | -0.41% | |
| $43,009.46 | $43,108.40 | $42,225.01 | $42,576.44 | -1.01% | |
| $42,577.40 | $43,544.88 | $42,250.25 | $42,683.05 | +0.25% | |
| $42,682.70 | $43,380.40 | $42,545.90 | $43,095.65 | +0.97% | |
| $43,098.06 | $44,409.30 | $42,775.90 | $44,347.80 | +2.91% | |
| $44,345.87 | $45,612.65 | $44,330.55 | $45,294.33 | +2.13% | |
| $45,293.83 | $48,210.45 | $45,248.50 | $47,146.59 | +4.09% | |
| $47,144.39 | $48,177.47 | $46,865.57 | $47,759.08 | +1.30% | |
| $47,759.07 | $48,597.70 | $47,578.15 | $48,306.49 | +1.15% | |
| $48,306.50 | $50,334.06 | $47,712.84 | $49,928.50 | +3.36% | |
| $49,928.45 | $50,385.05 | $48,312.98 | $49,709.80 | -0.44% | |
| $49,712.48 | $52,069.35 | $49,241.11 | $51,819.80 | +4.24% | |
| $51,819.30 | $52,850.31 | $51,333.74 | $51,907.35 | +0.17% | |
| $51,907.70 | $52,587.10 | $51,581.94 | $52,143.85 | +0.46% | |
| $52,144.68 | $52,187.95 | $50,633.68 | $51,655.00 | -0.94% | |
| $51,653.50 | $52,396.25 | $51,168.83 | $52,137.99 | +0.94% | |
| $52,146.07 | $52,492.60 | $51,684.04 | $51,781.33 | -0.68% | |
| $51,775.75 | $53,003.00 | $50,762.19 | $52,270.20 | +0.94% | |
| $52,268.75 | $52,383.16 | $50,618.00 | $51,848.70 | -0.81% | |
| $51,850.42 | $52,070.89 | $50,928.50 | $51,273.56 | -1.11% | |
| $51,274.35 | $51,529.99 | $50,516.05 | $50,745.60 | -1.03% | |
| $50,745.57 | $51,697.10 | $50,578.78 | $51,565.91 | +1.62% | |
| $51,567.81 | $51,963.19 | $51,277.41 | $51,729.93 | +0.32% | |
| $51,731.18 | $54,946.00 | $50,901.82 | $54,500.24 | +5.36% | |
| $54,503.40 | $57,614.65 | $54,470.90 | $57,053.30 | +4.68% | |
| $57,053.95 | $64,042.60 | $56,711.74 | $62,472.05 | +9.50% | |
| $62,472.06 | $63,675.92 | $60,364.85 | $61,155.45 | -2.11% |
March
Bitcoin opened March 2024 at $61,155.50. It reached a high of $73,790.55 and a low of $59,114.84. It closed at $71,286.95. That was a +16.57% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $61,155.50 | $63,189.70 | $60,782.67 | $62,412.31 | +2.06% | |
| $62,410.45 | $62,464.50 | $61,592.26 | $62,026.00 | -0.62% | |
| $62,021.00 | $63,248.75 | $61,354.00 | $63,127.99 | +1.78% | |
| $63,126.99 | $68,538.50 | $62,300.00 | $68,302.36 | +8.20% | |
| $68,301.21 | $69,145.00 | $59,114.84 | $63,760.01 | -6.65% | |
| $63,763.08 | $67,646.20 | $62,805.77 | $66,099.00 | +3.67% | |
| $66,096.74 | $68,028.50 | $65,575.32 | $66,883.61 | +1.19% | |
| $66,878.50 | $70,112.00 | $66,119.88 | $68,205.00 | +1.98% | |
| $68,204.95 | $68,619.35 | $67,954.36 | $68,388.14 | +0.27% | |
| $68,388.64 | $69,954.85 | $68,145.38 | $68,990.94 | +0.88% | |
| $68,984.44 | $72,855.00 | $67,068.59 | $72,097.69 | +4.50% | |
| $72,094.70 | $73,040.82 | $68,611.91 | $71,462.51 | -0.88% | |
| $71,462.50 | $73,664.63 | $71,335.31 | $73,101.85 | +2.29% | |
| $73,106.35 | $73,790.55 | $68,555.00 | $71,379.97 | -2.36% | |
| $71,387.97 | $72,417.36 | $65,578.50 | $69,503.44 | -2.63% | |
| $69,502.50 | $70,050.00 | $64,777.03 | $65,277.43 | -6.08% | |
| $65,277.43 | $68,891.11 | $64,527.50 | $68,372.74 | +4.74% | |
| $68,373.88 | $68,944.86 | $66,563.92 | $67,612.45 | -1.11% | |
| $67,609.70 | $68,123.56 | $61,530.50 | $61,921.34 | -8.42% | |
| $61,927.70 | $68,125.00 | $60,769.32 | $67,849.66 | +9.57% | |
| $67,841.26 | $68,243.83 | $64,527.01 | $65,493.13 | -3.47% | |
| $65,490.13 | $66,645.76 | $62,259.18 | $63,804.25 | -2.58% | |
| $63,806.75 | $66,013.50 | $63,010.60 | $63,994.44 | +0.30% | |
| $63,994.45 | $67,629.85 | $63,778.93 | $67,207.46 | +5.02% | |
| $67,210.95 | $71,181.50 | $66,383.45 | $69,885.14 | +3.98% | |
| $69,884.50 | $71,566.55 | $69,274.85 | $69,994.00 | +0.16% | |
| $69,995.30 | $71,773.27 | $68,365.81 | $69,451.18 | -0.78% | |
| $69,452.63 | $71,569.53 | $68,883.31 | $70,793.14 | +1.93% | |
| $70,782.90 | $70,928.90 | $69,022.98 | $69,880.35 | -1.29% | |
| $69,880.72 | $70,333.30 | $69,555.86 | $69,602.05 | -0.40% | |
| $69,607.00 | $71,395.46 | $69,577.28 | $71,286.95 | +2.42% |
April
Bitcoin opened April 2024 at $71,288.75. It reached a high of $72,787.50 and a low of $59,122.80. It closed at $60,652.00. That was a -14.92% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $71,288.75 | $71,300.30 | $68,059.01 | $69,667.31 | -2.27% | |
| $69,667.38 | $69,693.25 | $64,547.50 | $65,466.57 | -6.03% | |
| $65,469.90 | $66,925.15 | $64,496.54 | $65,977.31 | +0.78% | |
| $65,974.15 | $69,323.70 | $65,069.24 | $68,512.61 | +3.84% | |
| $68,508.10 | $68,761.83 | $65,978.90 | $67,845.01 | -0.97% | |
| $67,842.25 | $69,688.50 | $67,464.95 | $68,906.85 | +1.57% | |
| $68,901.90 | $70,319.14 | $68,835.11 | $69,358.00 | +0.65% | |
| $69,352.43 | $72,787.50 | $69,044.47 | $71,621.27 | +3.26% | |
| $71,621.50 | $71,758.00 | $68,205.00 | $69,138.45 | -3.47% | |
| $69,128.89 | $71,165.84 | $67,494.40 | $70,632.56 | +2.16% | |
| $70,637.55 | $71,305.88 | $69,549.90 | $70,013.50 | -0.88% | |
| $70,015.55 | $71,233.00 | $65,098.59 | $67,134.66 | -4.11% | |
| $67,133.35 | $67,935.00 | $60,741.29 | $63,976.54 | -4.70% | |
| $63,974.83 | $65,857.90 | $62,142.00 | $65,709.50 | +2.71% | |
| $65,707.00 | $66,883.60 | $62,298.79 | $63,433.85 | -3.46% | |
| $63,440.94 | $64,376.45 | $61,622.55 | $63,805.47 | +0.59% | |
| $63,805.52 | $64,523.62 | $59,660.17 | $61,277.69 | -3.96% | |
| $61,275.12 | $64,157.90 | $60,810.34 | $63,496.93 | +3.62% | |
| $63,496.05 | $65,474.49 | $59,593.60 | $63,819.51 | +0.51% | |
| $63,829.99 | $65,436.45 | $63,106.18 | $64,954.73 | +1.78% | |
| $64,950.70 | $65,707.25 | $64,243.75 | $64,945.58 | -0.01% | |
| $64,946.08 | $67,244.50 | $64,514.10 | $66,837.16 | +2.91% | |
| $66,832.16 | $67,192.01 | $65,816.08 | $66,414.08 | -0.63% | |
| $66,413.95 | $67,074.20 | $63,578.40 | $64,270.80 | -3.23% | |
| $64,267.19 | $65,288.75 | $62,766.20 | $64,495.67 | +0.35% | |
| $64,493.17 | $64,812.40 | $63,301.74 | $63,757.51 | -1.14% | |
| $63,758.00 | $63,913.21 | $62,390.12 | $63,444.50 | -0.49% | |
| $63,441.22 | $64,351.67 | $62,778.10 | $63,113.78 | -0.52% | |
| $63,114.19 | $64,212.95 | $61,764.77 | $63,855.43 | +1.18% | |
| $63,857.50 | $64,729.91 | $59,122.80 | $60,652.00 | -5.02% |
May
Bitcoin opened May 2024 at $60,646.60. It reached a high of $71,979.00 and a low of $56,526.41. It closed at $67,508.51. That was a +11.31% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $60,646.60 | $60,813.82 | $56,526.41 | $58,303.70 | -3.87% | |
| $58,306.95 | $59,633.02 | $56,921.92 | $59,067.05 | +1.31% | |
| $59,066.25 | $63,344.95 | $58,816.19 | $62,897.52 | +6.48% | |
| $62,894.51 | $64,542.65 | $62,557.16 | $63,896.55 | +1.59% | |
| $63,897.60 | $64,641.38 | $62,896.52 | $64,019.35 | +0.19% | |
| $64,020.58 | $65,515.50 | $62,702.24 | $63,164.60 | -1.34% | |
| $63,163.27 | $64,413.43 | $62,256.82 | $62,316.98 | -1.34% | |
| $62,313.91 | $63,016.64 | $60,876.50 | $61,187.02 | -1.81% | |
| $61,178.52 | $63,425.92 | $60,627.50 | $63,073.79 | +3.08% | |
| $63,072.78 | $63,470.25 | $60,178.00 | $60,796.49 | -3.61% | |
| $60,799.49 | $61,498.50 | $60,471.05 | $60,820.99 | +0.04% | |
| $60,820.32 | $61,861.45 | $60,602.00 | $61,466.05 | +1.06% | |
| $61,465.10 | $63,453.09 | $60,753.60 | $62,934.40 | +2.39% | |
| $62,929.72 | $63,108.81 | $61,114.10 | $61,558.00 | -2.19% | |
| $61,562.50 | $66,475.50 | $61,320.74 | $66,227.35 | +7.59% | |
| $66,223.30 | $66,769.42 | $64,600.38 | $65,243.95 | -1.48% | |
| $65,243.95 | $67,470.50 | $65,109.92 | $67,035.17 | +2.75% | |
| $67,035.17 | $67,395.51 | $66,612.03 | $66,919.54 | -0.17% | |
| $66,919.10 | $67,700.96 | $65,854.64 | $66,272.81 | -0.97% | |
| $66,265.82 | $71,538.23 | $66,060.46 | $71,430.94 | +7.78% | |
| $71,433.58 | $71,979.00 | $69,158.50 | $70,143.77 | -1.80% | |
| $70,146.52 | $70,662.90 | $68,883.26 | $69,142.31 | -1.43% | |
| $69,158.81 | $70,077.28 | $66,285.58 | $67,956.25 | -1.72% | |
| $67,950.10 | $69,252.00 | $66,604.46 | $68,549.00 | +0.87% | |
| $68,549.50 | $69,607.52 | $68,499.85 | $69,290.04 | +1.08% | |
| $69,290.10 | $69,539.30 | $68,132.01 | $68,497.65 | -1.14% | |
| $68,488.65 | $70,650.48 | $68,237.50 | $69,404.05 | +1.32% | |
| $69,391.21 | $69,562.89 | $67,229.45 | $68,362.70 | -1.50% | |
| $68,372.70 | $68,899.36 | $67,110.33 | $67,608.58 | -1.10% | |
| $67,608.52 | $69,519.50 | $67,114.45 | $68,345.38 | +1.09% | |
| $68,345.38 | $69,034.41 | $66,639.05 | $67,508.51 | -1.22% |
June
Bitcoin opened June 2024 at $67,526.51. It reached a high of $71,985.52 and a low of $58,408.14. It closed at $62,724.01. That was a -7.11% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $67,526.51 | $67,863.67 | $67,407.72 | $67,740.40 | +0.34% | |
| $67,739.90 | $68,435.50 | $67,263.55 | $67,758.82 | +0.03% | |
| $67,754.81 | $70,291.89 | $67,601.24 | $68,800.85 | +1.54% | |
| $68,799.35 | $71,072.95 | $68,556.55 | $70,540.08 | +2.53% | |
| $70,539.76 | $71,758.50 | $70,366.25 | $71,115.50 | +0.82% | |
| $71,108.50 | $71,651.03 | $70,116.82 | $70,783.20 | -0.47% | |
| $70,782.52 | $71,985.52 | $68,360.00 | $69,337.00 | -2.04% | |
| $69,337.36 | $69,564.39 | $69,143.20 | $69,308.23 | -0.04% | |
| $69,308.23 | $69,849.47 | $69,130.62 | $69,640.90 | +0.48% | |
| $69,644.98 | $70,186.86 | $69,164.20 | $69,520.50 | -0.17% | |
| $69,523.00 | $69,565.75 | $66,014.85 | $67,314.37 | -3.17% | |
| $67,313.22 | $70,003.50 | $66,898.70 | $68,256.30 | +1.40% | |
| $68,256.29 | $68,453.65 | $66,246.89 | $66,755.93 | -2.20% | |
| $66,769.01 | $67,344.51 | $65,036.50 | $66,024.19 | -1.10% | |
| $66,024.18 | $66,453.53 | $65,842.50 | $66,207.70 | +0.28% | |
| $66,207.75 | $66,958.29 | $66,022.25 | $66,652.81 | +0.67% | |
| $66,653.12 | $67,286.89 | $65,095.15 | $66,486.96 | -0.25% | |
| $66,486.96 | $66,581.28 | $64,041.75 | $65,164.06 | -1.99% | |
| $65,163.11 | $65,718.23 | $64,665.00 | $64,955.90 | -0.32% | |
| $64,956.45 | $66,469.23 | $64,537.58 | $64,857.49 | -0.15% | |
| $64,855.49 | $65,041.88 | $63,367.68 | $64,131.92 | -1.12% | |
| $64,131.92 | $64,533.91 | $63,925.15 | $64,248.51 | +0.18% | |
| $64,253.51 | $64,510.48 | $63,145.60 | $63,190.72 | -1.65% | |
| $63,189.69 | $63,355.31 | $58,408.14 | $60,276.80 | -4.61% | |
| $60,276.13 | $62,410.00 | $60,237.10 | $61,797.86 | +2.52% | |
| $61,801.05 | $62,476.95 | $60,693.50 | $60,840.84 | -1.55% | |
| $60,842.49 | $62,367.69 | $60,583.82 | $61,664.24 | +1.35% | |
| $61,658.95 | $62,197.97 | $59,989.25 | $60,371.42 | -2.10% | |
| $60,370.10 | $61,170.43 | $60,339.88 | $60,936.18 | +0.94% | |
| $60,935.56 | $63,000.72 | $60,665.05 | $62,724.01 | +2.93% |
July
Bitcoin opened July 2024 at $62,724.01. It reached a high of $70,033.00 and a low of $53,492.92. It closed at $64,620.00. That was a +3.02% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $62,724.01 | $63,830.73 | $62,481.10 | $62,865.06 | +0.22% | |
| $62,865.47 | $63,256.20 | $61,768.64 | $62,087.85 | -1.24% | |
| $62,090.73 | $62,241.48 | $59,354.55 | $60,176.80 | -3.08% | |
| $60,186.79 | $60,461.55 | $56,753.75 | $57,047.50 | -5.20% | |
| $57,043.23 | $57,530.80 | $53,492.92 | $56,632.75 | -0.73% | |
| $56,631.05 | $58,480.89 | $56,023.01 | $58,240.58 | +2.84% | |
| $58,238.43 | $58,448.45 | $55,726.69 | $55,855.95 | -4.09% | |
| $55,855.21 | $58,207.35 | $54,284.17 | $56,712.31 | +1.53% | |
| $56,707.90 | $58,295.66 | $56,290.58 | $58,045.48 | +2.35% | |
| $58,045.48 | $59,473.15 | $57,157.54 | $57,723.02 | -0.56% | |
| $57,716.80 | $59,556.48 | $57,043.21 | $57,341.69 | -0.66% | |
| $57,341.78 | $58,533.30 | $56,540.40 | $57,893.60 | +0.96% | |
| $57,902.85 | $59,859.50 | $57,764.06 | $59,217.24 | +2.29% | |
| $59,214.30 | $61,426.34 | $59,202.15 | $60,803.17 | +2.68% | |
| $60,801.44 | $64,920.60 | $60,658.30 | $64,741.93 | +6.48% | |
| $64,741.43 | $65,401.50 | $62,391.79 | $65,063.75 | +0.50% | |
| $65,063.80 | $66,128.82 | $63,853.99 | $64,086.99 | -1.50% | |
| $64,087.05 | $65,132.09 | $63,228.95 | $63,985.39 | -0.16% | |
| $63,982.78 | $67,430.70 | $63,300.38 | $66,682.50 | +4.22% | |
| $66,682.51 | $67,618.30 | $66,248.25 | $67,147.48 | +0.70% | |
| $67,151.90 | $68,369.38 | $65,798.59 | $68,164.62 | +1.51% | |
| $68,167.68 | $68,484.05 | $66,572.71 | $67,545.11 | -0.91% | |
| $67,546.02 | $67,763.85 | $65,442.69 | $65,938.82 | -2.38% | |
| $65,938.87 | $67,107.01 | $65,105.50 | $65,374.80 | -0.86% | |
| $65,367.55 | $66,167.59 | $63,437.05 | $65,797.98 | +0.65% | |
| $65,797.74 | $68,215.33 | $65,715.00 | $67,914.95 | +3.22% | |
| $67,915.23 | $69,406.75 | $66,641.80 | $67,896.80 | -0.03% | |
| $67,897.55 | $68,313.63 | $67,057.55 | $68,247.09 | +0.52% | |
| $68,242.15 | $70,033.00 | $66,428.00 | $66,782.35 | -2.15% | |
| $66,775.47 | $66,997.08 | $65,301.00 | $66,179.50 | -0.90% | |
| $66,179.00 | $66,843.32 | $64,511.70 | $64,620.00 | -2.36% |
August
Bitcoin opened August 2024 at $64,620.01. It reached a high of $65,623.78 and a low of $49,025.01. It closed at $58,971.18. That was a -8.74% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $64,620.01 | $65,623.78 | $62,256.50 | $65,323.51 | +1.09% | |
| $65,323.75 | $65,577.00 | $61,199.50 | $61,455.45 | -5.92% | |
| $61,454.50 | $62,184.64 | $59,838.25 | $60,686.46 | -1.25% | |
| $60,686.46 | $61,099.97 | $57,123.20 | $58,151.05 | -4.18% | |
| $58,149.00 | $58,294.21 | $49,025.01 | $54,018.41 | -7.11% | |
| $54,028.36 | $57,065.80 | $53,957.79 | $56,035.05 | +3.73% | |
| $56,035.00 | $57,736.65 | $54,563.88 | $55,139.35 | -1.60% | |
| $55,135.68 | $62,747.57 | $54,733.66 | $61,692.55 | +11.88% | |
| $61,698.03 | $61,748.49 | $59,543.73 | $60,849.10 | -1.37% | |
| $60,839.99 | $61,476.00 | $60,252.81 | $60,929.27 | +0.13% | |
| $60,929.26 | $61,868.35 | $58,306.52 | $58,717.54 | -3.63% | |
| $58,715.02 | $60,705.55 | $57,647.76 | $59,353.39 | +1.08% | |
| $59,353.39 | $61,589.05 | $58,400.06 | $60,595.17 | +2.09% | |
| $60,595.18 | $61,818.10 | $58,447.38 | $58,688.76 | -3.15% | |
| $58,687.31 | $59,850.50 | $56,106.85 | $57,543.81 | -1.95% | |
| $57,542.84 | $59,831.00 | $57,097.59 | $58,881.70 | +2.33% | |
| $58,881.75 | $59,707.51 | $58,804.18 | $59,494.74 | +1.04% | |
| $59,494.74 | $60,284.99 | $58,411.46 | $58,432.35 | -1.79% | |
| $58,435.00 | $59,624.32 | $57,810.00 | $59,448.24 | +1.74% | |
| $59,447.16 | $61,421.80 | $58,550.62 | $59,012.90 | -0.73% | |
| $59,012.90 | $61,835.15 | $58,788.68 | $61,157.52 | +3.63% | |
| $61,161.79 | $61,408.60 | $59,737.44 | $60,381.50 | -1.27% | |
| $60,382.20 | $64,987.50 | $60,342.67 | $64,066.55 | +6.10% | |
| $64,069.91 | $64,507.45 | $63,547.61 | $64,167.00 | +0.16% | |
| $64,166.51 | $65,030.14 | $63,786.92 | $64,239.72 | +0.11% | |
| $64,237.75 | $64,492.40 | $62,803.40 | $62,837.00 | -2.18% | |
| $62,832.20 | $63,220.08 | $58,029.75 | $59,421.00 | -5.44% | |
| $59,424.00 | $60,235.14 | $57,855.81 | $59,034.45 | -0.65% | |
| $59,035.90 | $61,184.20 | $58,707.05 | $59,361.74 | +0.55% | |
| $59,356.06 | $59,936.85 | $57,700.55 | $59,118.49 | -0.41% | |
| $59,120.79 | $59,454.24 | $58,741.66 | $58,971.18 | -0.25% |
September
Bitcoin opened September 2024 at $58,971.19. It reached a high of $66,504.00 and a low of $52,538.00. It closed at $63,314.75. That was a +7.37% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $58,971.19 | $59,073.57 | $57,200.50 | $57,300.43 | -2.83% | |
| $57,293.06 | $59,424.35 | $57,123.51 | $59,136.42 | +3.20% | |
| $59,135.51 | $59,813.33 | $57,401.50 | $57,485.87 | -2.79% | |
| $57,483.92 | $58,520.55 | $55,585.00 | $57,970.45 | +0.84% | |
| $57,970.95 | $58,326.60 | $55,637.33 | $56,167.00 | -3.11% | |
| $56,177.50 | $57,001.50 | $52,538.00 | $53,956.90 | -3.93% | |
| $53,954.40 | $54,848.50 | $53,733.60 | $54,156.07 | +0.37% | |
| $54,160.23 | $55,316.98 | $53,627.60 | $54,872.93 | +1.32% | |
| $54,876.00 | $58,103.99 | $54,587.85 | $57,047.95 | +3.96% | |
| $57,044.92 | $58,045.08 | $56,386.75 | $57,642.65 | +1.04% | |
| $57,640.48 | $57,994.00 | $55,549.60 | $57,340.15 | -0.52% | |
| $57,340.00 | $58,588.40 | $57,326.10 | $58,135.02 | +1.39% | |
| $58,134.92 | $60,657.35 | $57,634.01 | $60,521.73 | +4.11% | |
| $60,521.68 | $60,633.60 | $59,418.40 | $60,002.52 | -0.86% | |
| $60,002.51 | $60,399.07 | $58,694.28 | $59,128.10 | -1.46% | |
| $59,124.50 | $59,210.30 | $57,482.50 | $58,211.95 | -1.55% | |
| $58,210.88 | $61,337.05 | $57,617.99 | $60,314.30 | +3.61% | |
| $60,316.04 | $61,793.50 | $59,177.25 | $61,763.85 | +2.40% | |
| $61,767.69 | $63,870.05 | $61,563.58 | $62,952.15 | +1.92% | |
| $62,953.02 | $64,136.99 | $62,345.00 | $63,205.87 | +0.40% | |
| $63,200.48 | $63,571.55 | $62,756.50 | $63,355.85 | +0.24% | |
| $63,355.85 | $64,000.00 | $62,372.68 | $63,575.93 | +0.35% | |
| $63,578.13 | $64,742.77 | $62,563.14 | $63,337.49 | -0.38% | |
| $63,339.42 | $64,693.00 | $62,701.15 | $64,267.82 | +1.47% | |
| $64,274.37 | $64,814.49 | $62,944.04 | $63,149.51 | -1.74% | |
| $63,141.57 | $65,845.00 | $62,670.50 | $65,174.49 | +3.21% | |
| $65,172.49 | $66,504.00 | $64,823.93 | $65,777.55 | +0.93% | |
| $65,780.77 | $66,263.20 | $65,418.42 | $65,858.50 | +0.12% | |
| $65,857.67 | $66,073.56 | $65,436.65 | $65,601.51 | -0.39% | |
| $65,602.81 | $65,624.33 | $62,853.15 | $63,314.75 | -3.49% |
October
Bitcoin opened October 2024 at $63,327.60. It reached a high of $73,622.55 and a low of $58,901.30. It closed at $70,261.51. That was a +10.95% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $63,327.60 | $64,125.00 | $60,162.05 | $60,806.39 | -3.96% | |
| $60,798.77 | $62,377.97 | $59,986.00 | $60,638.05 | -0.28% | |
| $60,636.73 | $61,476.06 | $59,826.49 | $60,748.85 | +0.18% | |
| $60,749.86 | $62,480.90 | $60,460.95 | $62,088.35 | +2.20% | |
| $62,088.35 | $62,375.30 | $61,688.13 | $62,058.30 | -0.05% | |
| $62,057.51 | $62,976.88 | $61,810.93 | $62,816.96 | +1.22% | |
| $62,822.66 | $64,466.96 | $62,127.00 | $62,217.05 | -0.96% | |
| $62,216.50 | $63,195.53 | $61,849.66 | $62,144.45 | -0.12% | |
| $62,137.22 | $62,525.72 | $60,284.50 | $60,609.01 | -2.47% | |
| $60,612.51 | $61,293.74 | $58,901.30 | $60,300.97 | -0.51% | |
| $60,301.02 | $63,417.13 | $60,064.32 | $62,529.38 | +3.70% | |
| $62,529.37 | $63,477.13 | $62,475.70 | $63,200.11 | +1.07% | |
| $63,199.62 | $63,278.36 | $62,044.50 | $62,859.51 | -0.54% | |
| $62,860.01 | $66,500.00 | $62,451.70 | $66,077.00 | +5.12% | |
| $66,077.00 | $67,947.38 | $64,790.76 | $67,066.55 | +1.50% | |
| $67,066.55 | $68,410.80 | $66,747.25 | $67,617.16 | +0.82% | |
| $67,611.42 | $67,933.20 | $66,648.50 | $67,412.06 | -0.30% | |
| $67,410.82 | $69,000.00 | $67,182.25 | $68,427.06 | +1.51% | |
| $68,427.05 | $68,691.28 | $68,008.00 | $68,364.97 | -0.09% | |
| $68,366.65 | $69,390.00 | $68,100.00 | $69,023.43 | +0.96% | |
| $69,023.44 | $69,508.76 | $66,827.83 | $67,358.92 | -2.41% | |
| $67,358.98 | $67,818.01 | $66,557.00 | $67,401.60 | +0.06% | |
| $67,405.50 | $67,442.98 | $65,200.26 | $66,633.56 | -1.14% | |
| $66,634.05 | $68,825.00 | $66,482.50 | $68,177.56 | +2.32% | |
| $68,177.56 | $68,756.94 | $65,554.85 | $66,638.17 | -2.26% | |
| $66,637.16 | $67,409.86 | $66,391.95 | $67,052.66 | +0.62% | |
| $67,050.88 | $68,296.71 | $66,881.86 | $67,982.45 | +1.39% | |
| $67,982.44 | $70,252.99 | $67,579.50 | $69,942.85 | +2.88% | |
| $69,942.90 | $73,622.55 | $69,735.30 | $72,732.71 | +3.99% | |
| $72,731.71 | $72,954.80 | $71,418.01 | $72,337.87 | -0.54% | |
| $72,337.38 | $72,690.01 | $69,638.38 | $70,261.51 | -2.87% |
November
Bitcoin opened November 2024 at $70,247.01. It reached a high of $99,694.01 and a low of $66,810.25. It closed at $96,425.00. That was a +37.27% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $70,247.01 | $71,624.95 | $68,784.10 | $69,492.75 | -1.09% | |
| $69,481.80 | $69,903.06 | $69,007.57 | $69,364.97 | -0.18% | |
| $69,365.98 | $69,375.33 | $67,458.50 | $68,753.74 | -0.88% | |
| $68,754.00 | $69,476.47 | $66,810.25 | $67,834.00 | -1.34% | |
| $67,833.51 | $70,556.29 | $67,457.20 | $69,376.72 | +2.27% | |
| $69,376.72 | $76,440.50 | $69,287.86 | $75,610.90 | +8.99% | |
| $75,611.45 | $76,920.00 | $74,446.48 | $75,890.15 | +0.37% | |
| $75,889.20 | $77,235.00 | $75,618.83 | $76,535.39 | +0.85% | |
| $76,534.89 | $76,928.40 | $75,714.43 | $76,696.76 | +0.21% | |
| $76,692.23 | $81,517.14 | $76,514.72 | $80,397.51 | +4.83% | |
| $80,398.01 | $89,609.00 | $80,246.67 | $88,709.00 | +10.34% | |
| $88,709.37 | $90,035.10 | $85,081.90 | $87,991.51 | -0.81% | |
| $87,993.72 | $93,374.32 | $86,174.25 | $90,436.11 | +2.78% | |
| $90,438.20 | $91,797.00 | $86,670.14 | $87,331.50 | -3.43% | |
| $87,327.80 | $91,880.10 | $87,087.11 | $91,045.22 | +4.25% | |
| $91,045.22 | $91,782.13 | $90,064.66 | $90,597.46 | -0.49% | |
| $90,613.26 | $91,444.91 | $88,713.92 | $89,860.50 | -0.81% | |
| $89,862.90 | $92,634.05 | $89,375.95 | $90,488.04 | +0.70% | |
| $90,489.04 | $93,981.26 | $90,380.12 | $92,367.39 | +2.08% | |
| $92,372.40 | $94,886.99 | $91,489.85 | $94,329.90 | +2.12% | |
| $94,330.50 | $99,030.77 | $94,073.00 | $98,378.14 | +4.29% | |
| $98,378.15 | $99,694.01 | $97,181.01 | $98,952.50 | +0.58% | |
| $98,951.00 | $98,961.93 | $97,175.51 | $97,723.70 | -1.24% | |
| $97,718.70 | $98,614.65 | $95,763.14 | $97,953.52 | +0.24% | |
| $97,961.75 | $98,921.00 | $92,592.10 | $93,006.01 | -5.05% | |
| $93,004.00 | $94,999.45 | $90,766.55 | $91,944.82 | -1.14% | |
| $91,944.82 | $97,280.61 | $91,772.00 | $95,907.15 | +4.31% | |
| $95,904.06 | $96,612.85 | $94,655.00 | $95,652.49 | -0.27% | |
| $95,654.76 | $98,686.50 | $95,374.23 | $97,475.28 | +1.91% | |
| $97,474.90 | $97,486.78 | $96,102.01 | $96,425.00 | -1.08% |
December
Bitcoin opened December 2024 at $96,437.03. It reached a high of $108,364.50 and a low of $91,277.93. It closed at $93,478.50. That was a -3.07% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $96,437.03 | $97,860.85 | $95,723.65 | $97,226.69 | +0.83% | |
| $97,224.69 | $98,187.20 | $94,397.82 | $95,849.81 | -1.42% | |
| $95,849.31 | $96,304.06 | $93,580.99 | $95,890.91 | +0.04% | |
| $95,891.13 | $99,125.00 | $94,611.34 | $98,666.78 | +2.89% | |
| $98,666.78 | $104,028.00 | $91,277.93 | $97,002.11 | -1.69% | |
| $96,964.00 | $101,999.90 | $96,333.75 | $99,816.10 | +2.90% | |
| $99,813.11 | $100,507.09 | $98,929.47 | $99,882.20 | +0.07% | |
| $99,877.35 | $101,384.85 | $98,696.43 | $101,142.29 | +1.26% | |
| $101,142.30 | $101,246.35 | $94,185.43 | $97,300.64 | -3.80% | |
| $97,297.24 | $98,300.00 | $94,264.96 | $96,620.60 | -0.70% | |
| $96,625.60 | $101,924.50 | $95,694.70 | $101,163.00 | +4.70% | |
| $101,168.31 | $102,561.00 | $99,308.05 | $100,017.38 | -1.13% | |
| $100,002.75 | $101,914.70 | $99,212.91 | $101,426.50 | +1.41% | |
| $101,426.49 | $102,650.00 | $100,608.16 | $101,410.00 | -0.02% | |
| $101,414.00 | $105,199.50 | $101,232.57 | $104,455.88 | +3.00% | |
| $104,470.00 | $107,808.65 | $103,314.95 | $106,069.50 | +1.54% | |
| $106,083.04 | $108,364.50 | $105,329.73 | $106,135.37 | +0.06% | |
| $106,139.79 | $106,523.99 | $99,998.50 | $100,178.51 | -5.61% | |
| $100,176.31 | $102,798.17 | $95,610.94 | $97,416.55 | -2.76% | |
| $97,437.05 | $98,182.74 | $92,175.27 | $97,785.22 | +0.38% | |
| $97,784.10 | $99,547.16 | $96,397.25 | $97,256.69 | -0.54% | |
| $97,267.10 | $97,418.03 | $94,225.18 | $95,135.70 | -2.18% | |
| $95,136.70 | $96,484.24 | $92,454.50 | $94,823.02 | -0.33% | |
| $94,824.68 | $99,462.10 | $93,508.45 | $98,628.65 | +4.01% | |
| $98,646.55 | $99,527.04 | $97,601.05 | $99,401.80 | +0.78% | |
| $99,394.14 | $99,925.35 | $95,145.20 | $95,735.15 | -3.69% | |
| $95,723.65 | $97,442.53 | $93,391.00 | $94,235.46 | -1.57% | |
| $94,235.36 | $95,634.08 | $94,080.83 | $95,219.50 | +1.04% | |
| $95,212.80 | $95,255.03 | $92,934.00 | $93,650.48 | -1.65% | |
| $93,650.80 | $94,967.49 | $91,422.73 | $92,710.03 | -1.00% | |
| $92,714.53 | $96,199.47 | $91,965.10 | $93,478.50 | +0.83% |