BITCOIN RETURNS IN 2025
How did Bitcoin perform in 2025?
Open a month to see each day's opening, high, low, and closing prices.
Bitcoin in 2025, month by month
Open a month to see every day's opening, high, low, and closing price.
- Opened
- $93,461.80
- High
- $126,236.00
- Low
- $74,467.80
- Closed
- $87,568.42
- Year return
- -6.31%
January
Bitcoin opened January 2025 at $93,461.80. It reached a high of $109,473.01 and a low of $89,137.50. It closed at $102,420.78. That was a +9.59% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $93,461.80 | $95,056.03 | $92,828.00 | $94,488.75 | +1.08% | |
| $94,486.55 | $97,808.25 | $94,297.70 | $96,945.89 | +2.60% | |
| $96,945.14 | $98,973.42 | $96,071.01 | $98,155.35 | +1.25% | |
| $98,157.01 | $98,769.73 | $97,521.92 | $98,215.18 | +0.06% | |
| $98,219.26 | $98,825.43 | $97,268.80 | $98,354.47 | +0.14% | |
| $98,363.76 | $102,490.00 | $97,919.50 | $102,257.51 | +3.97% | |
| $102,256.80 | $102,743.00 | $96,153.30 | $96,950.31 | -5.19% | |
| $96,948.29 | $97,261.50 | $92,500.55 | $95,048.81 | -1.96% | |
| $95,038.35 | $95,372.79 | $91,201.83 | $92,549.97 | -2.63% | |
| $92,549.97 | $95,844.55 | $92,215.63 | $94,714.06 | +2.34% | |
| $94,713.25 | $95,011.42 | $93,830.67 | $94,584.00 | -0.14% | |
| $94,586.50 | $95,416.97 | $93,698.10 | $94,527.34 | -0.06% | |
| $94,526.16 | $95,920.00 | $89,137.50 | $94,521.28 | -0.01% | |
| $94,536.56 | $97,362.14 | $94,345.61 | $96,547.43 | +2.14% | |
| $96,560.00 | $100,701.00 | $96,487.00 | $100,503.79 | +4.10% | |
| $100,500.81 | $100,873.33 | $97,315.05 | $99,984.54 | -0.52% | |
| $99,984.38 | $105,898.61 | $99,947.05 | $104,095.70 | +4.11% | |
| $104,095.75 | $104,958.58 | $102,257.78 | $104,493.80 | +0.38% | |
| $104,493.31 | $106,368.44 | $99,583.70 | $101,284.29 | -3.07% | |
| $101,274.68 | $109,473.01 | $99,494.20 | $102,202.72 | +0.91% | |
| $102,207.50 | $107,275.40 | $100,099.00 | $106,149.55 | +3.86% | |
| $106,149.55 | $106,405.38 | $103,315.15 | $103,685.61 | -2.32% | |
| $103,681.90 | $106,856.55 | $101,233.00 | $103,920.58 | +0.23% | |
| $103,918.40 | $107,147.65 | $102,750.96 | $104,860.55 | +0.90% | |
| $104,866.17 | $105,290.26 | $104,106.10 | $104,739.15 | -0.12% | |
| $104,740.65 | $105,489.40 | $102,476.12 | $102,588.75 | -2.05% | |
| $102,586.85 | $103,244.23 | $97,750.80 | $102,079.47 | -0.50% | |
| $102,070.55 | $103,785.43 | $100,248.84 | $101,313.76 | -0.75% | |
| $101,313.26 | $104,788.89 | $101,308.01 | $103,740.15 | +2.39% | |
| $103,741.28 | $106,453.87 | $103,286.27 | $104,732.60 | +0.96% | |
| $104,732.10 | $106,029.00 | $101,524.20 | $102,420.78 | -2.21% |
February
Bitcoin opened February 2025 at $102,421.81. It reached a high of $102,782.68 and a low of $78,227.75. It closed at $84,330.20. That was a -17.66% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $102,421.81 | $102,782.68 | $100,270.00 | $100,634.42 | -1.74% | |
| $100,634.38 | $101,458.22 | $96,159.00 | $97,687.71 | -2.93% | |
| $97,687.72 | $102,534.51 | $91,206.80 | $101,397.25 | +3.80% | |
| $101,396.80 | $101,764.45 | $96,146.38 | $97,776.95 | -3.57% | |
| $97,781.53 | $99,167.30 | $96,158.51 | $96,615.05 | -1.19% | |
| $96,614.85 | $99,153.10 | $95,677.32 | $96,559.66 | -0.06% | |
| $96,560.40 | $100,167.40 | $95,617.65 | $96,520.90 | -0.04% | |
| $96,520.40 | $96,892.35 | $95,685.50 | $96,465.05 | -0.06% | |
| $96,465.05 | $97,333.00 | $94,719.50 | $96,475.86 | +0.01% | |
| $96,478.69 | $98,353.65 | $95,256.60 | $97,438.06 | +1.00% | |
| $97,441.68 | $98,489.85 | $94,856.25 | $95,776.14 | -1.71% | |
| $95,774.58 | $98,128.05 | $94,077.58 | $97,870.05 | +2.19% | |
| $97,870.05 | $98,091.20 | $95,218.68 | $96,621.14 | -1.28% | |
| $96,621.14 | $98,857.45 | $96,271.53 | $97,506.52 | +0.92% | |
| $97,506.02 | $97,980.60 | $97,224.30 | $97,589.15 | +0.08% | |
| $97,589.20 | $97,724.60 | $96,053.04 | $96,119.00 | -1.51% | |
| $96,111.86 | $97,047.00 | $95,202.50 | $95,779.15 | -0.35% | |
| $95,779.51 | $96,740.00 | $93,351.65 | $95,634.30 | -0.15% | |
| $95,639.04 | $96,889.95 | $95,005.51 | $96,643.15 | +1.05% | |
| $96,641.69 | $98,740.00 | $96,417.14 | $98,322.45 | +1.74% | |
| $98,321.50 | $99,496.95 | $94,831.75 | $96,164.97 | -2.19% | |
| $96,164.97 | $96,981.26 | $95,764.17 | $96,562.05 | +0.41% | |
| $96,561.55 | $96,658.00 | $95,247.01 | $96,263.35 | -0.31% | |
| $96,264.35 | $96,506.85 | $91,331.90 | $91,543.69 | -4.90% | |
| $91,525.25 | $92,543.30 | $86,001.50 | $88,632.07 | -3.18% | |
| $88,631.78 | $89,359.92 | $82,184.50 | $84,180.94 | -5.02% | |
| $84,200.05 | $87,036.17 | $82,665.75 | $84,673.79 | +0.59% | |
| $84,668.04 | $85,118.10 | $78,227.75 | $84,330.20 | -0.41% |
March
Bitcoin opened March 2025 at $84,331.00. It reached a high of $95,064.44 and a low of $76,600.00. It closed at $82,544.01. That was a -2.12% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $84,331.00 | $86,541.13 | $83,807.95 | $86,044.55 | +2.03% | |
| $86,043.55 | $95,064.44 | $85,034.90 | $94,269.75 | +9.56% | |
| $94,269.75 | $94,419.23 | $85,090.25 | $86,190.40 | -8.57% | |
| $86,190.45 | $88,957.96 | $81,481.50 | $87,263.93 | +1.25% | |
| $87,269.30 | $91,000.00 | $86,345.52 | $90,607.36 | +3.83% | |
| $90,606.86 | $92,811.47 | $87,835.50 | $89,925.93 | -0.75% | |
| $89,926.00 | $91,281.51 | $84,653.52 | $86,778.05 | -3.50% | |
| $86,775.60 | $86,877.34 | $85,208.90 | $86,214.57 | -0.65% | |
| $86,214.55 | $86,490.00 | $80,000.00 | $80,721.19 | -6.37% | |
| $80,731.24 | $84,051.53 | $77,426.46 | $78,578.40 | -2.65% | |
| $78,595.88 | $83,608.70 | $76,600.00 | $82,923.75 | +5.53% | |
| $82,937.00 | $84,470.85 | $80,602.35 | $83,669.78 | +0.90% | |
| $83,678.56 | $84,322.05 | $79,924.95 | $81,097.39 | -3.07% | |
| $81,099.89 | $85,304.86 | $80,809.92 | $83,981.85 | +3.56% | |
| $83,986.30 | $84,678.09 | $83,615.12 | $84,344.50 | +0.43% | |
| $84,346.78 | $85,104.70 | $81,982.06 | $82,568.55 | -2.11% | |
| $82,571.76 | $84,757.65 | $82,450.15 | $84,011.65 | +1.75% | |
| $84,010.71 | $84,025.71 | $81,136.33 | $82,712.35 | -1.55% | |
| $82,704.67 | $87,017.00 | $82,543.53 | $86,856.97 | +5.01% | |
| $86,857.97 | $87,461.83 | $83,636.50 | $84,203.41 | -3.06% | |
| $84,203.36 | $84,826.86 | $83,156.30 | $84,074.23 | -0.15% | |
| $84,074.23 | $84,525.53 | $83,654.85 | $83,845.30 | -0.27% | |
| $83,845.30 | $86,129.32 | $83,807.88 | $86,083.65 | +2.67% | |
| $86,083.70 | $88,770.60 | $85,531.53 | $87,505.08 | +1.65% | |
| $87,497.43 | $88,542.67 | $86,315.50 | $87,421.24 | -0.10% | |
| $87,423.71 | $88,290.00 | $85,860.00 | $86,919.51 | -0.57% | |
| $86,926.16 | $87,760.80 | $85,800.00 | $87,223.50 | +0.35% | |
| $87,226.00 | $87,501.28 | $83,564.50 | $84,403.09 | -3.23% | |
| $84,404.19 | $84,604.43 | $81,636.60 | $82,632.69 | -2.10% | |
| $82,636.30 | $83,521.81 | $81,558.00 | $82,384.99 | -0.30% | |
| $82,384.99 | $83,925.20 | $81,273.51 | $82,544.01 | +0.19% |
April
Bitcoin opened April 2025 at $82,543.50. It reached a high of $95,812.70 and a low of $74,467.80. It closed at $94,176.50. That was a +14.09% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $82,543.50 | $85,560.77 | $82,423.30 | $85,169.10 | +3.18% | |
| $85,167.61 | $88,515.00 | $82,301.51 | $82,507.60 | -3.12% | |
| $82,502.10 | $83,945.38 | $81,201.50 | $83,193.71 | +0.83% | |
| $83,197.55 | $84,720.33 | $81,659.00 | $83,874.58 | +0.82% | |
| $83,874.44 | $84,252.18 | $82,368.98 | $83,520.60 | -0.42% | |
| $83,526.00 | $83,783.64 | $77,120.40 | $78,398.38 | -6.13% | |
| $78,404.05 | $81,218.58 | $74,467.80 | $79,151.63 | +0.96% | |
| $79,151.63 | $80,854.99 | $76,203.63 | $76,287.03 | -3.62% | |
| $76,290.61 | $83,583.23 | $74,604.00 | $82,605.11 | +8.28% | |
| $82,604.61 | $82,739.97 | $78,443.00 | $79,575.92 | -3.67% | |
| $79,575.00 | $84,299.50 | $78,955.79 | $83,400.00 | +4.81% | |
| $83,399.05 | $85,898.50 | $82,774.63 | $85,272.51 | +2.25% | |
| $85,273.97 | $86,096.50 | $83,025.60 | $83,746.54 | -1.79% | |
| $83,759.05 | $85,804.05 | $83,679.00 | $84,588.48 | +1.01% | |
| $84,588.53 | $86,475.70 | $83,601.60 | $83,647.35 | -1.11% | |
| $83,638.00 | $85,527.20 | $83,104.80 | $84,030.04 | +0.46% | |
| $84,030.09 | $85,483.50 | $83,729.13 | $84,954.50 | +1.10% | |
| $84,954.55 | $85,135.04 | $84,301.98 | $84,468.30 | -0.57% | |
| $84,467.54 | $85,643.00 | $84,365.73 | $85,076.00 | +0.72% | |
| $85,075.80 | $85,319.99 | $83,961.17 | $85,181.47 | +0.12% | |
| $85,181.52 | $88,496.50 | $85,139.69 | $87,516.17 | +2.74% | |
| $87,512.82 | $93,940.31 | $87,076.60 | $93,464.45 | +6.80% | |
| $93,465.00 | $94,698.03 | $91,935.61 | $93,710.54 | +0.26% | |
| $93,710.54 | $94,020.00 | $91,674.04 | $93,995.24 | +0.30% | |
| $93,995.24 | $95,812.70 | $92,867.99 | $94,674.39 | +0.72% | |
| $94,676.45 | $95,228.90 | $93,886.85 | $94,646.90 | -0.03% | |
| $94,646.90 | $95,352.06 | $93,632.54 | $93,759.15 | -0.94% | |
| $93,764.64 | $95,631.50 | $92,814.73 | $95,027.80 | +1.35% | |
| $95,027.30 | $95,472.10 | $93,751.90 | $94,263.96 | -0.80% | |
| $94,263.95 | $95,249.87 | $92,912.99 | $94,176.50 | -0.09% |
May
Bitcoin opened May 2025 at $94,176.50. It reached a high of $111,990.00 and a low of $93,376.50. It closed at $104,621.33. That was a +11.09% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $94,176.50 | $97,448.00 | $94,133.61 | $96,507.45 | +2.48% | |
| $96,507.44 | $97,917.00 | $96,359.85 | $96,908.30 | +0.42% | |
| $96,908.85 | $96,945.83 | $95,759.07 | $95,861.47 | -1.08% | |
| $95,858.26 | $96,302.19 | $94,151.53 | $94,275.66 | -1.65% | |
| $94,275.71 | $95,208.25 | $93,507.06 | $94,733.83 | +0.49% | |
| $94,733.83 | $96,908.13 | $93,376.50 | $96,833.96 | +2.22% | |
| $96,834.01 | $97,731.90 | $95,794.45 | $97,042.25 | +0.22% | |
| $97,044.42 | $104,167.53 | $96,882.27 | $103,261.30 | +6.41% | |
| $103,256.91 | $104,356.95 | $102,322.95 | $102,986.48 | -0.27% | |
| $102,986.52 | $104,991.00 | $102,827.81 | $104,814.77 | +1.78% | |
| $104,813.68 | $104,970.05 | $103,352.64 | $104,127.50 | -0.66% | |
| $104,132.24 | $105,803.41 | $100,725.69 | $102,793.66 | -1.28% | |
| $102,793.66 | $104,991.50 | $101,438.74 | $104,129.38 | +1.30% | |
| $104,124.15 | $104,357.30 | $102,605.79 | $103,519.41 | -0.59% | |
| $103,510.92 | $104,194.20 | $101,391.54 | $103,776.57 | +0.25% | |
| $103,776.45 | $104,562.50 | $103,113.00 | $103,481.97 | -0.28% | |
| $103,481.97 | $103,724.55 | $102,612.25 | $103,143.30 | -0.33% | |
| $103,148.11 | $106,664.50 | $103,118.02 | $106,471.08 | +3.23% | |
| $106,478.83 | $107,126.34 | $102,092.70 | $105,594.96 | -0.82% | |
| $105,594.97 | $107,330.00 | $104,196.95 | $106,852.50 | +1.19% | |
| $106,866.62 | $110,793.18 | $106,114.08 | $109,663.00 | +2.63% | |
| $109,671.00 | $111,990.00 | $109,198.36 | $111,712.22 | +1.87% | |
| $111,712.27 | $111,808.00 | $106,800.01 | $107,326.50 | -3.93% | |
| $107,321.55 | $109,503.52 | $106,887.89 | $107,780.61 | +0.42% | |
| $107,780.66 | $109,343.17 | $106,616.50 | $109,026.79 | +1.16% | |
| $109,026.66 | $110,455.50 | $108,688.31 | $109,451.11 | +0.39% | |
| $109,450.52 | $110,759.00 | $107,526.49 | $108,958.32 | -0.45% | |
| $108,958.31 | $109,295.85 | $106,795.08 | $107,797.45 | -1.07% | |
| $107,801.58 | $108,910.75 | $105,318.93 | $105,582.05 | -2.06% | |
| $105,581.55 | $106,325.95 | $103,627.79 | $104,016.58 | -1.48% | |
| $103,994.00 | $104,927.25 | $103,094.36 | $104,621.33 | +0.58% |
June
Bitcoin opened June 2025 at $104,621.33. It reached a high of $110,618.50 and a low of $98,212.51. It closed at $107,159.86. That was a +2.43% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $104,621.33 | $105,891.10 | $103,776.65 | $105,670.44 | +1.00% | |
| $105,659.97 | $105,972.50 | $103,677.02 | $105,881.47 | +0.20% | |
| $105,874.00 | $106,829.00 | $104,891.26 | $105,417.26 | -0.44% | |
| $105,406.35 | $106,018.00 | $104,191.70 | $104,720.93 | -0.66% | |
| $104,715.43 | $105,936.95 | $100,386.13 | $101,533.84 | -3.04% | |
| $101,533.35 | $105,374.50 | $101,114.36 | $104,344.25 | +2.77% | |
| $104,346.75 | $105,937.85 | $103,923.25 | $105,586.30 | +1.19% | |
| $105,586.30 | $106,503.25 | $104,998.95 | $105,759.20 | +0.16% | |
| $105,759.21 | $110,618.50 | $105,343.32 | $110,284.08 | +4.28% | |
| $110,283.30 | $110,400.00 | $108,353.12 | $110,283.20 | 0.00% | |
| $110,283.20 | $110,398.95 | $108,077.87 | $108,657.54 | -1.47% | |
| $108,657.85 | $108,830.30 | $105,689.25 | $105,696.39 | -2.73% | |
| $105,694.10 | $106,198.50 | $102,705.16 | $106,092.30 | +0.37% | |
| $106,090.56 | $106,251.00 | $104,328.71 | $105,439.32 | -0.62% | |
| $105,440.03 | $106,151.50 | $104,502.53 | $105,596.63 | +0.15% | |
| $105,597.12 | $108,982.35 | $104,981.32 | $106,816.40 | +1.16% | |
| $106,829.50 | $107,772.17 | $103,369.56 | $104,574.00 | -2.10% | |
| $104,577.77 | $105,558.14 | $103,506.19 | $104,902.85 | +0.31% | |
| $104,902.80 | $105,240.08 | $103,924.69 | $104,665.25 | -0.23% | |
| $104,665.00 | $106,522.83 | $102,342.85 | $103,310.30 | -1.29% | |
| $103,311.20 | $104,002.30 | $100,892.60 | $102,131.70 | -1.14% | |
| $102,143.33 | $103,398.11 | $98,212.51 | $100,980.37 | -1.13% | |
| $100,976.94 | $106,099.60 | $99,656.84 | $105,387.70 | +4.36% | |
| $105,386.95 | $106,317.40 | $104,653.47 | $106,112.55 | +0.69% | |
| $106,113.10 | $108,158.65 | $105,846.05 | $107,370.40 | +1.19% | |
| $107,370.41 | $108,317.50 | $106,584.19 | $106,983.40 | -0.36% | |
| $106,983.95 | $107,768.00 | $106,366.88 | $107,077.00 | +0.09% | |
| $107,077.25 | $107,580.88 | $106,840.23 | $107,325.35 | +0.23% | |
| $107,327.45 | $108,542.50 | $107,201.26 | $108,372.75 | +0.98% | |
| $108,373.97 | $108,800.00 | $106,735.11 | $107,159.86 | -1.12% |
July
Bitcoin opened July 2025 at $107,155.26. It reached a high of $123,228.54 and a low of $105,109.95. It closed at $115,757.97. That was a +8.03% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $107,155.26 | $107,553.95 | $105,256.43 | $105,698.55 | -1.36% | |
| $105,693.05 | $109,776.00 | $105,109.95 | $108,867.30 | +3.00% | |
| $108,867.30 | $110,543.09 | $108,552.36 | $109,611.11 | +0.68% | |
| $109,611.17 | $109,788.40 | $107,262.27 | $108,007.00 | -1.46% | |
| $108,007.05 | $108,426.63 | $107,769.71 | $108,219.85 | +0.20% | |
| $108,219.90 | $109,718.30 | $107,820.90 | $109,210.91 | +0.92% | |
| $109,210.92 | $109,709.45 | $107,510.10 | $108,266.39 | -0.86% | |
| $108,267.22 | $109,221.90 | $107,433.95 | $108,936.50 | +0.62% | |
| $108,936.50 | $112,020.00 | $108,331.64 | $111,261.08 | +2.13% | |
| $111,261.07 | $116,934.00 | $110,523.14 | $116,023.45 | +4.28% | |
| $116,023.64 | $118,868.99 | $115,216.98 | $117,560.65 | +1.32% | |
| $117,560.60 | $118,228.75 | $116,928.71 | $117,450.55 | -0.09% | |
| $117,451.00 | $119,494.00 | $117,231.74 | $119,113.41 | +1.42% | |
| $119,113.36 | $123,228.54 | $118,927.84 | $119,856.21 | +0.62% | |
| $119,855.35 | $119,947.50 | $115,727.85 | $117,763.55 | -1.75% | |
| $117,764.04 | $120,077.65 | $117,025.72 | $118,656.06 | +0.76% | |
| $118,656.06 | $120,998.74 | $117,461.29 | $119,225.85 | +0.48% | |
| $119,225.85 | $120,861.35 | $116,852.59 | $117,978.00 | -1.05% | |
| $117,978.55 | $118,526.45 | $117,307.47 | $117,877.08 | -0.09% | |
| $117,877.09 | $118,880.95 | $116,496.01 | $117,288.91 | -0.50% | |
| $117,262.61 | $119,679.36 | $116,542.51 | $117,404.58 | +0.10% | |
| $117,404.58 | $120,273.15 | $116,156.50 | $119,982.95 | +2.20% | |
| $119,983.00 | $120,127.50 | $117,327.91 | $118,784.17 | -1.00% | |
| $118,776.45 | $119,512.50 | $117,146.55 | $118,344.40 | -0.37% | |
| $118,370.95 | $118,485.75 | $114,717.78 | $117,624.54 | -0.61% | |
| $117,624.58 | $118,318.68 | $117,134.04 | $117,941.00 | +0.27% | |
| $117,950.86 | $119,792.00 | $117,837.75 | $119,452.41 | +1.28% | |
| $119,452.76 | $119,827.00 | $117,400.20 | $118,066.46 | -1.16% | |
| $118,070.95 | $119,279.07 | $116,939.38 | $117,938.75 | -0.11% | |
| $117,938.70 | $118,796.00 | $115,756.25 | $117,835.20 | -0.09% | |
| $117,834.70 | $118,921.23 | $115,500.00 | $115,757.97 | -1.76% |
August
Bitcoin opened August 2025 at $115,755.46. It reached a high of $124,508.50 and a low of $107,359.90. It closed at $108,248.13. That was a -6.49% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $115,755.46 | $116,058.60 | $112,701.29 | $113,271.52 | -2.15% | |
| $113,271.61 | $114,042.44 | $112,001.50 | $112,544.55 | -0.64% | |
| $112,544.55 | $114,787.70 | $111,911.34 | $114,212.27 | +1.48% | |
| $114,212.26 | $115,735.45 | $114,113.64 | $115,052.73 | +0.74% | |
| $115,054.36 | $115,120.28 | $112,651.50 | $114,128.28 | -0.80% | |
| $114,127.90 | $115,722.50 | $113,356.37 | $115,014.32 | +0.78% | |
| $115,014.22 | $117,655.70 | $114,264.65 | $117,496.50 | +2.16% | |
| $117,496.55 | $117,662.40 | $115,883.36 | $116,674.87 | -0.70% | |
| $116,674.87 | $117,933.45 | $116,346.07 | $116,481.26 | -0.17% | |
| $116,480.05 | $119,314.41 | $116,470.32 | $119,301.69 | +2.42% | |
| $119,301.82 | $122,327.15 | $118,046.50 | $118,693.97 | -0.51% | |
| $118,693.97 | $120,322.22 | $118,205.58 | $120,122.59 | +1.20% | |
| $120,122.55 | $123,707.50 | $118,930.22 | $123,334.00 | +2.67% | |
| $123,334.05 | $124,508.50 | $117,190.50 | $118,344.14 | -4.05% | |
| $118,344.14 | $119,282.75 | $116,830.00 | $117,389.51 | -0.81% | |
| $117,389.50 | $117,963.89 | $117,183.00 | $117,420.89 | +0.03% | |
| $117,418.55 | $118,605.75 | $117,214.75 | $117,449.10 | +0.02% | |
| $117,437.30 | $117,588.80 | $114,677.88 | $116,249.70 | -1.02% | |
| $116,260.58 | $116,748.50 | $112,706.45 | $112,867.80 | -2.91% | |
| $112,867.05 | $114,621.50 | $112,362.30 | $114,273.62 | +1.25% | |
| $114,273.61 | $114,816.88 | $111,989.00 | $112,490.15 | -1.56% | |
| $112,490.14 | $117,420.50 | $111,671.00 | $116,922.33 | +3.94% | |
| $116,923.95 | $117,014.52 | $114,538.20 | $115,408.05 | -1.30% | |
| $115,407.55 | $115,646.30 | $110,653.00 | $113,484.00 | -1.67% | |
| $113,491.45 | $113,654.06 | $109,279.37 | $110,123.37 | -2.96% | |
| $110,123.37 | $112,386.50 | $108,675.30 | $111,779.90 | +1.50% | |
| $111,779.97 | $112,635.65 | $110,353.46 | $111,258.06 | -0.47% | |
| $111,258.06 | $113,482.45 | $110,866.01 | $112,570.88 | +1.18% | |
| $112,570.87 | $112,642.27 | $107,472.02 | $108,377.86 | -3.72% | |
| $108,377.86 | $108,925.08 | $107,359.90 | $108,821.67 | +0.41% | |
| $108,821.67 | $109,487.89 | $108,070.92 | $108,248.13 | -0.53% |
September
Bitcoin opened September 2025 at $108,247.98. It reached a high of $117,939.00 and a low of $107,252.50. It closed at $114,056.97. That was a +5.37% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $108,247.98 | $109,909.26 | $107,252.50 | $109,238.99 | +0.92% | |
| $109,238.99 | $111,774.05 | $108,396.70 | $111,239.01 | +1.83% | |
| $111,239.01 | $112,587.64 | $110,531.89 | $111,731.06 | +0.44% | |
| $111,731.06 | $112,201.50 | $109,325.06 | $110,725.99 | -0.90% | |
| $110,725.49 | $113,395.00 | $110,211.38 | $110,669.51 | -0.05% | |
| $110,669.01 | $111,315.83 | $109,985.00 | $110,202.35 | -0.42% | |
| $110,203.16 | $111,600.00 | $110,190.51 | $111,137.47 | +0.85% | |
| $111,137.48 | $112,929.69 | $110,615.29 | $112,068.90 | +0.84% | |
| $112,068.90 | $113,285.98 | $110,766.19 | $111,544.14 | -0.47% | |
| $111,546.50 | $114,333.00 | $110,921.33 | $113,971.99 | +2.18% | |
| $113,971.99 | $115,510.55 | $113,431.96 | $115,507.85 | +1.35% | |
| $115,507.85 | $116,735.50 | $114,760.05 | $116,068.07 | +0.49% | |
| $116,068.07 | $116,331.39 | $115,152.14 | $115,946.38 | -0.10% | |
| $115,946.42 | $116,190.60 | $115,150.50 | $115,291.22 | -0.57% | |
| $115,291.26 | $116,779.55 | $114,389.92 | $115,365.84 | +0.06% | |
| $115,365.84 | $116,984.65 | $114,743.56 | $116,815.13 | +1.26% | |
| $116,815.18 | $117,304.86 | $114,723.29 | $116,464.15 | -0.30% | |
| $116,466.65 | $117,939.00 | $116,110.24 | $117,099.55 | +0.55% | |
| $117,099.50 | $117,487.50 | $115,116.36 | $115,661.47 | -1.23% | |
| $115,661.47 | $116,165.77 | $115,435.85 | $115,719.15 | +0.05% | |
| $115,719.45 | $115,863.01 | $115,212.58 | $115,259.14 | -0.40% | |
| $115,255.50 | $115,408.90 | $111,780.61 | $112,696.30 | -2.22% | |
| $112,696.35 | $113,317.40 | $111,464.50 | $112,010.91 | -0.61% | |
| $112,010.91 | $113,972.99 | $111,054.37 | $113,323.00 | +1.17% | |
| $113,327.58 | $113,528.00 | $108,628.31 | $109,007.75 | -3.81% | |
| $109,007.75 | $110,335.00 | $108,632.55 | $109,669.73 | +0.61% | |
| $109,668.73 | $109,772.20 | $109,090.45 | $109,657.43 | -0.01% | |
| $109,657.43 | $112,364.90 | $109,215.49 | $112,184.89 | +2.30% | |
| $112,184.33 | $114,455.85 | $111,571.65 | $114,339.04 | +1.92% | |
| $114,336.00 | $114,821.00 | $112,681.38 | $114,056.97 | -0.25% |
October
Bitcoin opened October 2025 at $114,058.33. It reached a high of $126,236.00 and a low of $103,522.49. It closed at $109,579.69. That was a -3.93% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $114,058.33 | $118,681.85 | $113,971.08 | $118,633.83 | +4.01% | |
| $118,635.21 | $121,072.95 | $118,307.66 | $120,576.40 | +1.64% | |
| $120,581.07 | $123,930.50 | $119,292.42 | $122,273.70 | +1.41% | |
| $122,278.89 | $122,842.50 | $121,546.02 | $122,418.95 | +0.12% | |
| $122,427.50 | $125,737.50 | $122,165.64 | $123,500.66 | +0.88% | |
| $123,500.66 | $126,236.00 | $123,101.89 | $124,696.55 | +0.97% | |
| $124,699.24 | $125,182.77 | $120,614.00 | $121,369.42 | -2.67% | |
| $121,369.43 | $124,210.00 | $121,081.08 | $123,324.63 | +1.61% | |
| $123,324.63 | $123,806.30 | $119,682.56 | $121,678.70 | -1.33% | |
| $121,678.71 | $122,573.05 | $104,500.00 | $112,877.39 | -7.23% | |
| $112,875.25 | $113,381.19 | $109,626.08 | $110,709.00 | -1.92% | |
| $110,711.45 | $115,808.50 | $109,637.73 | $115,020.29 | +3.89% | |
| $115,020.28 | $115,999.41 | $113,658.39 | $115,219.95 | +0.17% | |
| $115,224.47 | $115,462.60 | $109,909.28 | $113,052.00 | -1.88% | |
| $113,053.64 | $113,637.45 | $110,174.94 | $110,783.64 | -2.01% | |
| $110,783.64 | $112,006.00 | $107,440.45 | $108,196.55 | -2.34% | |
| $108,196.55 | $109,252.60 | $103,522.49 | $106,447.49 | -1.62% | |
| $106,446.89 | $107,517.00 | $106,344.15 | $107,196.96 | +0.70% | |
| $107,196.96 | $109,469.04 | $106,106.93 | $108,663.29 | +1.37% | |
| $108,663.19 | $111,718.15 | $107,437.76 | $110,556.23 | +1.74% | |
| $110,556.28 | $114,047.95 | $107,466.86 | $108,336.14 | -2.01% | |
| $108,317.00 | $109,161.94 | $106,644.95 | $107,584.99 | -0.69% | |
| $107,578.00 | $111,314.81 | $107,510.73 | $110,094.59 | +2.33% | |
| $110,094.10 | $112,131.69 | $109,713.06 | $111,024.50 | +0.84% | |
| $111,023.95 | $111,947.50 | $110,682.94 | $111,658.11 | +0.57% | |
| $111,654.00 | $115,504.40 | $111,260.39 | $114,552.80 | +2.59% | |
| $114,557.56 | $116,400.00 | $113,841.56 | $114,104.33 | -0.39% | |
| $114,104.33 | $116,093.00 | $112,207.00 | $112,902.60 | -1.05% | |
| $112,902.60 | $113,653.40 | $109,172.75 | $110,028.17 | -2.55% | |
| $110,027.92 | $111,601.50 | $106,303.67 | $108,309.89 | -1.56% | |
| $108,309.86 | $111,119.40 | $108,270.60 | $109,579.69 | +1.17% |
November
Bitcoin opened November 2025 at $109,579.87. It reached a high of $111,233.75 and a low of $80,568.50. It closed at $90,368.41. That was a -17.53% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $109,579.87 | $110,524.00 | $109,380.00 | $110,074.13 | +0.45% | |
| $110,074.13 | $111,233.75 | $109,473.17 | $110,538.35 | +0.42% | |
| $110,537.26 | $110,749.50 | $105,302.50 | $106,570.51 | -3.59% | |
| $106,570.52 | $107,280.73 | $98,919.60 | $101,479.28 | -4.78% | |
| $101,482.25 | $104,540.62 | $98,958.40 | $103,876.00 | +2.36% | |
| $103,874.79 | $104,195.60 | $100,251.50 | $101,318.27 | -2.46% | |
| $101,318.27 | $104,063.30 | $99,226.43 | $103,309.83 | +1.97% | |
| $103,308.60 | $103,378.11 | $101,444.50 | $102,299.47 | -0.98% | |
| $102,303.98 | $105,474.52 | $101,384.50 | $104,713.70 | +2.36% | |
| $104,708.36 | $106,658.10 | $104,260.51 | $105,995.26 | +1.22% | |
| $105,995.26 | $107,491.00 | $102,459.05 | $103,037.00 | -2.79% | |
| $103,043.00 | $105,324.72 | $100,807.60 | $101,646.69 | -1.35% | |
| $101,645.20 | $104,044.50 | $97,975.20 | $99,653.35 | -1.96% | |
| $99,653.35 | $99,851.06 | $93,980.55 | $94,545.45 | -5.13% | |
| $94,546.45 | $96,782.56 | $94,524.75 | $95,570.59 | +1.08% | |
| $95,570.58 | $96,593.11 | $92,971.92 | $94,224.22 | -1.41% | |
| $94,223.73 | $95,996.50 | $91,194.00 | $92,158.57 | -2.19% | |
| $92,163.57 | $93,805.51 | $89,221.39 | $92,937.65 | +0.85% | |
| $92,937.64 | $92,964.11 | $88,552.50 | $91,514.48 | -1.53% | |
| $91,511.48 | $93,119.71 | $86,040.35 | $86,586.49 | -5.38% | |
| $86,584.55 | $87,447.44 | $80,568.50 | $85,099.16 | -1.72% | |
| $85,099.14 | $85,582.96 | $83,470.96 | $84,711.87 | -0.46% | |
| $84,712.88 | $88,113.82 | $84,645.79 | $86,819.14 | +2.49% | |
| $86,819.14 | $89,226.80 | $85,248.50 | $88,279.40 | +1.68% | |
| $88,278.90 | $88,497.06 | $86,096.00 | $87,345.05 | -1.06% | |
| $87,345.05 | $90,646.05 | $86,305.39 | $90,479.55 | +3.59% | |
| $90,479.05 | $91,937.75 | $90,089.96 | $91,327.65 | +0.94% | |
| $91,328.10 | $93,091.50 | $90,217.20 | $90,896.70 | -0.47% | |
| $90,896.70 | $91,175.00 | $90,184.00 | $90,815.25 | -0.09% | |
| $90,816.06 | $91,976.45 | $90,352.63 | $90,368.41 | -0.49% |
December
Bitcoin opened December 2025 at $90,365.60. It reached a high of $94,620.33 and a low of $83,818.38. It closed at $87,568.42. That was a -3.10% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $90,365.60 | $90,421.25 | $83,818.38 | $86,284.66 | -4.52% | |
| $86,284.70 | $92,317.83 | $86,183.85 | $91,292.00 | +5.80% | |
| $91,293.45 | $94,167.40 | $91,014.24 | $93,441.89 | +2.35% | |
| $93,440.99 | $94,083.00 | $90,896.00 | $92,085.80 | -1.45% | |
| $92,085.88 | $92,694.23 | $88,077.53 | $89,338.05 | -2.98% | |
| $89,336.45 | $90,287.99 | $88,923.05 | $89,242.89 | -0.11% | |
| $89,246.40 | $91,763.50 | $87,732.44 | $90,398.80 | +1.30% | |
| $90,398.81 | $92,289.98 | $89,612.35 | $90,644.45 | +0.27% | |
| $90,642.00 | $94,620.33 | $89,518.78 | $92,686.25 | +2.25% | |
| $92,686.20 | $94,494.60 | $91,565.38 | $92,025.68 | -0.71% | |
| $92,025.62 | $93,563.20 | $89,259.31 | $92,526.65 | +0.54% | |
| $92,526.60 | $92,755.50 | $89,473.30 | $90,271.71 | -2.44% | |
| $90,271.72 | $90,639.10 | $89,772.09 | $90,248.21 | -0.03% | |
| $90,248.21 | $90,483.50 | $87,571.37 | $88,167.81 | -2.31% | |
| $88,171.08 | $90,037.27 | $85,143.32 | $86,424.79 | -1.98% | |
| $86,424.79 | $88,161.99 | $85,262.60 | $87,858.51 | +1.66% | |
| $87,858.50 | $90,351.11 | $85,294.00 | $86,229.11 | -1.85% | |
| $86,228.61 | $89,462.68 | $84,425.01 | $85,483.06 | -0.87% | |
| $85,483.48 | $89,382.91 | $85,094.12 | $88,115.97 | +3.08% | |
| $88,115.98 | $88,551.84 | $87,793.38 | $88,342.45 | +0.26% | |
| $88,342.46 | $89,064.02 | $87,588.02 | $88,648.03 | +0.35% | |
| $88,648.04 | $90,565.02 | $87,876.95 | $88,588.78 | -0.07% | |
| $88,587.91 | $88,917.42 | $86,569.95 | $87,457.66 | -1.28% | |
| $87,457.66 | $88,025.55 | $86,381.50 | $87,639.24 | +0.21% | |
| $87,639.23 | $88,563.57 | $86,916.86 | $87,198.64 | -0.50% | |
| $87,198.37 | $89,531.91 | $86,619.54 | $87,329.01 | +0.15% | |
| $87,329.08 | $87,948.01 | $87,212.55 | $87,841.05 | +0.59% | |
| $87,839.43 | $88,044.50 | $87,406.00 | $87,914.14 | +0.08% | |
| $87,914.14 | $90,357.20 | $86,752.60 | $87,175.55 | -0.84% | |
| $87,171.55 | $89,371.76 | $86,771.80 | $88,441.50 | +1.45% | |
| $88,441.37 | $89,150.00 | $87,162.50 | $87,568.42 | -0.99% |