BITCOIN RETURNS IN 2026
How has Bitcoin performed in 2026?
Open a month to see each day's opening, high, low, and closing prices.
After each settled daily close
Bitcoin in 2026, month by month
Open a month to see every day's opening, high, low, and closing price.
- Opened
- $87,568.38
- High
- $97,932.20
- Low
- $57,740.00
- Latest close
- $64,723.00
- Return so far
- -26.09%
January
Bitcoin opened January 2026 at $87,568.38. It reached a high of $97,932.20 and a low of $75,661.08. It closed at $78,693.45. That was a -10.13% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $87,568.38 | $88,859.22 | $87,456.08 | $88,788.69 | +1.39% | |
| $88,790.53 | $90,947.61 | $88,331.94 | $89,972.45 | +1.33% | |
| $89,972.50 | $90,716.55 | $89,301.51 | $90,613.02 | +0.71% | |
| $90,613.01 | $91,787.32 | $90,613.01 | $91,515.36 | +1.00% | |
| $91,513.87 | $94,792.85 | $91,499.41 | $93,870.48 | +2.57% | |
| $93,870.53 | $94,442.04 | $91,241.97 | $93,734.99 | -0.14% | |
| $93,734.99 | $93,734.99 | $90,623.12 | $91,321.95 | -2.57% | |
| $91,321.95 | $91,624.86 | $89,255.50 | $91,064.10 | -0.28% | |
| $91,064.60 | $91,982.36 | $89,645.33 | $90,575.73 | -0.54% | |
| $90,575.56 | $90,765.00 | $90,341.15 | $90,445.12 | -0.14% | |
| $90,446.03 | $91,228.51 | $90,169.65 | $90,942.01 | +0.55% | |
| $90,943.41 | $92,463.13 | $90,072.22 | $91,245.60 | +0.33% | |
| $91,245.60 | $96,484.50 | $90,995.83 | $95,398.02 | +4.55% | |
| $95,398.70 | $97,932.20 | $94,520.17 | $96,948.84 | +1.63% | |
| $96,948.89 | $97,183.16 | $95,122.95 | $95,596.23 | -1.40% | |
| $95,593.91 | $95,841.60 | $94,272.23 | $95,535.97 | -0.06% | |
| $95,535.47 | $95,620.50 | $95,005.50 | $95,130.39 | -0.42% | |
| $95,130.39 | $95,507.00 | $93,592.00 | $93,654.57 | -1.55% | |
| $93,651.57 | $93,652.57 | $91,913.60 | $92,594.00 | -1.13% | |
| $92,593.78 | $92,839.00 | $87,791.60 | $88,367.30 | -4.56% | |
| $88,367.80 | $90,537.00 | $87,225.85 | $89,414.36 | +1.18% | |
| $89,413.86 | $90,314.18 | $88,468.15 | $89,511.83 | +0.11% | |
| $89,513.84 | $91,184.51 | $88,513.30 | $89,546.63 | +0.04% | |
| $89,546.63 | $89,882.91 | $89,099.54 | $89,157.17 | -0.43% | |
| $89,157.17 | $89,249.57 | $86,037.43 | $86,616.90 | -2.85% | |
| $86,617.40 | $88,822.49 | $86,465.82 | $88,298.55 | +1.94% | |
| $88,298.54 | $89,485.19 | $87,250.67 | $89,192.50 | +1.01% | |
| $89,192.50 | $90,538.41 | $88,766.50 | $89,233.95 | +0.05% | |
| $89,233.45 | $89,281.00 | $83,306.50 | $84,590.08 | -5.20% | |
| $84,585.08 | $84,667.35 | $81,025.00 | $84,191.60 | -0.47% | |
| $84,188.65 | $84,204.01 | $75,661.08 | $78,693.45 | -6.53% |
February
Bitcoin opened February 2026 at $78,693.50. It reached a high of $79,380.00 and a low of $60,000.00. It closed at $66,971.13. That was a -14.90% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $78,693.50 | $79,380.00 | $75,675.50 | $76,931.87 | -2.24% | |
| $76,932.11 | $79,337.25 | $74,568.00 | $78,702.38 | +2.30% | |
| $78,700.47 | $79,155.28 | $72,890.40 | $75,716.11 | -3.79% | |
| $75,715.85 | $76,924.03 | $71,790.75 | $73,082.92 | -3.48% | |
| $73,082.92 | $73,254.00 | $62,238.50 | $62,852.43 | -14.00% | |
| $62,852.44 | $71,726.49 | $60,000.00 | $70,551.40 | +12.25% | |
| $70,545.34 | $71,669.03 | $67,306.50 | $69,267.69 | -1.82% | |
| $69,269.69 | $72,251.79 | $68,869.00 | $70,306.69 | +1.50% | |
| $70,306.69 | $71,413.95 | $68,286.50 | $70,119.20 | -0.27% | |
| $70,119.99 | $70,508.79 | $67,863.50 | $68,822.47 | -1.85% | |
| $68,822.47 | $69,269.80 | $65,737.50 | $67,067.35 | -2.55% | |
| $67,058.26 | $68,396.71 | $65,099.00 | $66,240.08 | -1.23% | |
| $66,240.08 | $69,458.58 | $65,849.95 | $68,831.00 | +3.91% | |
| $68,831.45 | $70,545.77 | $68,715.50 | $69,806.35 | +1.42% | |
| $69,806.40 | $70,955.42 | $68,032.00 | $68,812.29 | -1.42% | |
| $68,812.30 | $70,104.00 | $67,278.00 | $68,879.72 | +0.10% | |
| $68,879.72 | $69,223.25 | $66,595.32 | $67,485.76 | -2.02% | |
| $67,486.26 | $68,454.87 | $65,855.00 | $66,443.00 | -1.55% | |
| $66,443.00 | $67,304.11 | $65,625.92 | $66,988.10 | +0.82% | |
| $66,987.65 | $68,308.20 | $66,429.11 | $68,003.00 | +1.52% | |
| $68,003.05 | $68,690.99 | $67,526.35 | $67,970.97 | -0.05% | |
| $67,971.47 | $68,243.20 | $67,173.90 | $67,627.49 | -0.51% | |
| $67,626.56 | $67,670.64 | $63,878.00 | $64,643.01 | -4.41% | |
| $64,643.01 | $64,998.11 | $62,517.64 | $64,058.58 | -0.90% | |
| $64,059.50 | $70,009.95 | $63,912.76 | $67,991.29 | +6.14% | |
| $67,991.34 | $68,857.40 | $66,500.46 | $67,486.59 | -0.74% | |
| $67,486.60 | $68,218.90 | $64,929.50 | $65,870.05 | -2.40% | |
| $65,870.05 | $67,759.45 | $63,025.05 | $66,971.13 | +1.67% |
March
Bitcoin opened March 2026 at $66,972.40. It reached a high of $76,012.40 and a low of $64,977.50. It closed at $68,249.93. That was a +1.91% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $66,972.40 | $68,200.00 | $65,051.25 | $65,770.80 | -1.79% | |
| $65,773.78 | $70,105.50 | $65,259.10 | $68,831.04 | +4.65% | |
| $68,831.03 | $69,255.68 | $66,148.25 | $68,336.00 | -0.72% | |
| $68,336.00 | $74,085.50 | $67,400.55 | $72,680.78 | +6.36% | |
| $72,680.83 | $73,566.35 | $70,644.99 | $70,889.16 | -2.47% | |
| $70,889.32 | $71,419.64 | $67,744.99 | $68,114.01 | -3.91% | |
| $68,114.01 | $68,544.80 | $66,920.22 | $67,262.96 | -1.25% | |
| $67,263.01 | $68,197.70 | $65,618.50 | $65,972.20 | -1.92% | |
| $65,972.20 | $69,532.50 | $65,827.64 | $68,432.17 | +3.73% | |
| $68,432.16 | $71,779.65 | $68,390.66 | $69,955.42 | +2.23% | |
| $69,954.00 | $71,328.00 | $68,979.33 | $70,195.40 | +0.34% | |
| $70,195.40 | $70,802.50 | $69,208.31 | $70,530.28 | +0.48% | |
| $70,533.51 | $73,923.37 | $70,393.51 | $70,937.72 | +0.58% | |
| $70,937.66 | $71,307.96 | $70,311.00 | $71,215.75 | +0.39% | |
| $71,215.75 | $73,209.90 | $70,863.62 | $72,822.63 | +2.26% | |
| $72,822.63 | $74,914.85 | $72,273.33 | $74,884.08 | +2.83% | |
| $74,884.33 | $76,012.40 | $73,399.60 | $73,918.68 | -1.29% | |
| $73,920.19 | $74,674.17 | $70,496.00 | $71,249.82 | -3.61% | |
| $71,245.78 | $71,615.89 | $68,794.83 | $69,922.35 | -1.86% | |
| $69,922.35 | $71,366.50 | $69,390.75 | $70,506.36 | +0.84% | |
| $70,504.36 | $71,091.00 | $68,562.57 | $68,915.07 | -2.26% | |
| $68,915.07 | $69,580.90 | $67,357.05 | $67,859.50 | -1.53% | |
| $67,856.00 | $71,810.20 | $67,440.09 | $70,891.50 | +4.47% | |
| $70,887.50 | $71,394.50 | $68,908.04 | $70,545.12 | -0.49% | |
| $70,545.11 | $72,026.05 | $70,397.50 | $71,318.22 | +1.10% | |
| $71,319.95 | $71,425.58 | $68,131.50 | $68,799.66 | -3.53% | |
| $68,799.66 | $69,153.90 | $65,526.63 | $66,381.45 | -3.51% | |
| $66,381.45 | $67,269.30 | $65,907.55 | $66,345.00 | -0.05% | |
| $66,344.58 | $67,100.34 | $64,977.50 | $65,983.94 | -0.54% | |
| $65,985.97 | $68,149.49 | $65,770.50 | $66,767.28 | +1.19% | |
| $66,769.19 | $68,553.05 | $65,962.03 | $68,249.93 | +2.22% |
April
Bitcoin opened April 2026 at $68,249.87. It reached a high of $79,489.00 and a low of $65,699.33. It closed at $76,327.45. That was a +11.84% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $68,249.87 | $69,298.00 | $67,560.38 | $68,112.08 | -0.20% | |
| $68,112.12 | $68,652.69 | $65,699.33 | $66,896.19 | -1.79% | |
| $66,898.56 | $67,372.81 | $66,282.00 | $66,960.00 | +0.10% | |
| $66,959.99 | $67,540.45 | $66,775.46 | $67,296.08 | +0.50% | |
| $67,298.21 | $69,124.05 | $66,607.35 | $69,017.50 | +2.56% | |
| $69,017.50 | $70,353.23 | $68,316.00 | $68,853.64 | -0.24% | |
| $68,853.63 | $72,760.50 | $67,727.05 | $71,919.66 | +4.45% | |
| $71,913.00 | $72,859.69 | $70,704.45 | $71,079.25 | -1.17% | |
| $71,071.47 | $73,146.41 | $70,467.37 | $71,792.99 | +1.00% | |
| $71,796.00 | $73,454.75 | $71,429.78 | $72,971.35 | +1.64% | |
| $72,971.36 | $73,815.08 | $72,543.40 | $73,062.65 | +0.13% | |
| $73,057.15 | $73,152.10 | $70,509.30 | $70,744.35 | -3.17% | |
| $70,744.30 | $74,907.60 | $70,575.29 | $74,432.10 | +5.21% | |
| $74,433.10 | $76,084.05 | $73,828.85 | $74,163.92 | -0.36% | |
| $74,162.45 | $75,437.45 | $73,521.00 | $74,815.25 | +0.88% | |
| $74,820.25 | $75,537.46 | $73,305.90 | $75,158.69 | +0.46% | |
| $75,158.69 | $78,364.15 | $74,547.81 | $77,085.81 | +2.56% | |
| $77,085.81 | $77,435.11 | $75,443.58 | $75,717.96 | -1.77% | |
| $75,716.50 | $76,256.35 | $73,770.38 | $73,814.62 | -2.51% | |
| $73,815.64 | $76,580.60 | $73,732.92 | $75,852.92 | +2.76% | |
| $75,852.92 | $76,935.79 | $74,819.42 | $76,340.58 | +0.64% | |
| $76,341.07 | $79,486.41 | $76,142.70 | $78,195.55 | +2.43% | |
| $78,195.81 | $78,680.60 | $76,970.00 | $78,263.24 | +0.09% | |
| $78,263.24 | $78,576.67 | $77,276.54 | $77,449.47 | -1.04% | |
| $77,448.57 | $77,895.68 | $77,156.61 | $77,632.00 | +0.24% | |
| $77,632.00 | $78,952.00 | $77,336.48 | $78,658.78 | +1.32% | |
| $78,661.78 | $79,489.00 | $76,452.50 | $77,371.26 | -1.64% | |
| $77,371.31 | $77,478.50 | $75,658.55 | $76,332.60 | -1.34% | |
| $76,333.10 | $77,898.32 | $74,925.76 | $75,766.44 | -0.74% | |
| $75,766.44 | $76,657.98 | $75,309.35 | $76,327.45 | +0.74% |
May
Bitcoin opened May 2026 at $76,327.45. It reached a high of $82,837.50 and a low of $72,394.58. It closed at $73,575.17. That was a -3.61% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $76,327.45 | $78,921.85 | $76,307.21 | $78,233.03 | +2.50% | |
| $78,233.03 | $79,177.80 | $78,035.25 | $78,688.43 | +0.58% | |
| $78,688.42 | $79,442.00 | $78,077.51 | $78,566.79 | -0.15% | |
| $78,565.79 | $80,772.50 | $78,204.00 | $79,856.69 | +1.64% | |
| $79,858.01 | $81,793.39 | $79,804.91 | $80,909.51 | +1.32% | |
| $80,906.63 | $82,837.50 | $80,725.40 | $81,443.65 | +0.66% | |
| $81,439.21 | $81,707.16 | $79,500.00 | $80,011.50 | -1.76% | |
| $80,005.69 | $80,500.00 | $79,174.74 | $80,194.83 | +0.23% | |
| $80,194.84 | $81,069.91 | $80,129.23 | $80,670.35 | +0.59% | |
| $80,670.10 | $82,458.00 | $80,279.77 | $82,199.99 | +1.90% | |
| $82,199.99 | $82,379.00 | $80,429.00 | $81,736.00 | -0.56% | |
| $81,736.00 | $81,778.00 | $79,839.90 | $80,492.30 | -1.52% | |
| $80,492.90 | $81,293.93 | $78,720.90 | $79,292.10 | -1.49% | |
| $79,292.10 | $82,048.10 | $78,901.60 | $81,079.39 | +2.25% | |
| $81,078.04 | $81,650.00 | $78,620.00 | $79,062.50 | -2.49% | |
| $79,064.00 | $79,186.00 | $77,624.40 | $78,122.80 | -1.19% | |
| $78,122.90 | $78,579.10 | $76,689.00 | $77,412.00 | -0.91% | |
| $77,419.00 | $77,764.28 | $76,020.80 | $76,949.00 | -0.60% | |
| $76,955.00 | $77,357.00 | $76,093.60 | $76,767.48 | -0.24% | |
| $76,767.48 | $77,782.61 | $76,459.60 | $77,479.40 | +0.93% | |
| $77,482.86 | $78,123.68 | $76,652.50 | $77,554.00 | +0.10% | |
| $77,557.83 | $77,826.51 | $75,286.50 | $75,453.76 | -2.71% | |
| $75,453.81 | $77,306.60 | $74,203.26 | $76,663.05 | +1.60% | |
| $76,662.05 | $77,424.10 | $76,017.75 | $76,980.45 | +0.41% | |
| $76,978.35 | $77,832.69 | $76,833.40 | $77,260.41 | +0.36% | |
| $77,260.45 | $78,009.10 | $75,557.36 | $75,825.05 | -1.86% | |
| $75,827.70 | $76,047.00 | $74,127.01 | $74,337.10 | -1.96% | |
| $74,337.00 | $74,467.10 | $72,470.00 | $73,519.16 | -1.10% | |
| $73,526.41 | $74,224.84 | $72,394.58 | $73,373.29 | -0.20% | |
| $73,373.30 | $74,029.01 | $73,131.00 | $73,770.69 | +0.54% | |
| $73,778.80 | $74,162.97 | $73,289.97 | $73,575.17 | -0.27% |
June
Bitcoin opened June 2026 at $73,575.18. It reached a high of $73,984.48 and a low of $58,035.28. It closed at $58,531.90. That was a -20.45% change for the month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $73,575.18 | $73,984.48 | $70,581.50 | $71,317.50 | -3.07% | |
| $71,315.50 | $71,315.67 | $66,111.80 | $66,669.70 | -6.52% | |
| $66,669.99 | $67,420.00 | $64,000.00 | $64,045.64 | -3.94% | |
| $64,045.63 | $64,695.00 | $61,310.19 | $63,814.80 | -0.36% | |
| $63,811.10 | $63,915.41 | $59,100.00 | $61,042.14 | -4.34% | |
| $61,038.30 | $61,503.35 | $59,491.00 | $60,858.64 | -0.30% | |
| $60,858.00 | $64,234.68 | $60,717.66 | $63,315.72 | +4.04% | |
| $63,306.08 | $64,195.55 | $62,379.10 | $63,069.69 | -0.39% | |
| $63,068.50 | $63,491.41 | $60,740.90 | $61,690.40 | -2.19% | |
| $61,688.10 | $62,809.04 | $60,708.92 | $61,464.40 | -0.37% | |
| $61,459.10 | $63,866.82 | $61,459.00 | $63,563.42 | +3.42% | |
| $63,563.44 | $64,348.63 | $62,765.30 | $63,543.20 | -0.03% | |
| $63,543.30 | $64,750.00 | $63,418.50 | $64,440.00 | +1.41% | |
| $64,424.98 | $65,764.16 | $63,643.30 | $65,715.10 | +1.98% | |
| $65,715.10 | $67,264.00 | $65,321.70 | $66,284.30 | +0.87% | |
| $66,284.30 | $66,949.01 | $65,301.00 | $65,616.64 | -1.01% | |
| $65,616.64 | $66,390.79 | $63,866.50 | $64,454.80 | -1.77% | |
| $64,452.00 | $64,754.21 | $62,187.00 | $62,889.92 | -2.43% | |
| $62,889.92 | $63,606.48 | $62,246.24 | $63,487.34 | +0.95% | |
| $63,487.34 | $64,336.40 | $63,141.30 | $64,250.10 | +1.20% | |
| $64,250.10 | $64,522.00 | $63,214.00 | $63,237.18 | -1.58% | |
| $63,237.17 | $65,555.13 | $63,237.17 | $63,953.60 | +1.13% | |
| $63,953.60 | $64,211.95 | $61,881.10 | $62,651.43 | -2.04% | |
| $62,651.43 | $63,156.34 | $59,018.45 | $60,987.00 | -2.66% | |
| $60,984.30 | $61,868.39 | $58,035.28 | $59,707.10 | -2.10% | |
| $59,721.10 | $60,666.00 | $58,265.00 | $60,019.38 | +0.52% | |
| $60,021.01 | $60,856.30 | $59,766.78 | $59,941.50 | -0.13% | |
| $59,941.50 | $60,455.00 | $58,832.80 | $59,489.50 | -0.75% | |
| $59,488.90 | $60,702.63 | $58,818.60 | $60,163.86 | +1.13% | |
| $60,169.70 | $60,191.99 | $58,100.00 | $58,531.90 | -2.71% |
July
Bitcoin opened July 2026 at $58,531.90. It reached a high of $66,923.95 and a low of $57,740.00. Its latest settled close is $64,723.00. That is a +10.58% change so far this month.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| $58,531.90 | $61,287.33 | $57,740.00 | $59,963.46 | +2.45% | |
| $59,964.30 | $62,147.89 | $59,529.60 | $61,484.40 | +2.54% | |
| $61,484.50 | $62,899.99 | $61,173.90 | $62,546.80 | +1.73% | |
| $62,539.00 | $63,454.80 | $62,290.90 | $63,086.45 | +0.86% | |
| $63,089.64 | $63,945.23 | $62,393.30 | $63,593.00 | +0.80% | |
| $63,593.00 | $64,675.00 | $61,271.20 | $64,005.10 | +0.65% | |
| $64,005.10 | $64,272.92 | $62,613.30 | $63,323.27 | -1.07% | |
| $63,322.54 | $63,720.88 | $61,480.73 | $62,241.10 | -1.71% | |
| $62,238.20 | $63,490.30 | $61,650.00 | $63,185.92 | +1.52% | |
| $63,179.96 | $64,669.42 | $62,895.10 | $64,128.49 | +1.49% | |
| $64,128.49 | $64,467.19 | $63,779.50 | $63,780.01 | -0.54% | |
| $63,780.00 | $64,250.56 | $63,600.80 | $63,743.46 | -0.06% | |
| $63,743.51 | $64,388.01 | $61,765.00 | $62,264.94 | -2.32% | |
| $62,264.94 | $65,063.99 | $62,203.40 | $64,988.64 | +4.37% | |
| $65,000.00 | $65,559.50 | $64,435.14 | $64,716.63 | -0.42% | |
| $64,713.83 | $64,946.07 | $63,705.10 | $63,789.50 | -1.43% | |
| $63,789.60 | $64,353.56 | $62,490.00 | $63,907.00 | +0.18% | |
| $63,907.00 | $64,827.93 | $63,849.77 | $64,796.70 | +1.39% | |
| $64,796.70 | $64,928.00 | $64,256.00 | $64,681.78 | -0.18% | |
| $64,688.70 | $65,757.00 | $63,702.01 | $65,215.70 | +0.83% | |
| $65,215.70 | $66,923.95 | $65,115.20 | $66,518.68 | +2.00% | |
| $66,519.80 | $66,698.55 | $65,504.50 | $66,086.61 | -0.65% | |
| $66,086.87 | $66,287.74 | $64,603.40 | $65,051.23 | -1.57% | |
| $65,052.40 | $65,766.90 | $63,666.00 | $64,087.80 | -1.48% | |
| $64,088.20 | $64,387.43 | $63,760.00 | $64,312.90 | +0.35% | |
| $64,312.90 | $65,518.58 | $64,232.38 | $65,341.07 | +1.60% | |
| $65,341.07 | $65,705.08 | $63,550.00 | $63,697.72 | -2.52% | |
| $63,697.72 | $64,041.02 | $62,684.40 | $63,859.60 | +0.25% | |
| $63,849.63 | $64,665.30 | $63,208.40 | $63,901.00 | +0.06% | |
| $63,901.00 | $65,118.08 | $63,536.50 | $64,723.00 | +1.29% |