Bitcoin price in November 2018
- Open
- $6,304.50
- High
- $6,544.00
- Low
- $3,474.73
- Close
- $3,971.06
- Month change
- −37.00%
Bitcoin’s daily USD price in November 2018: opened at $6,304.50, closed at $3,971.06 (−37.00%), high $6,544.00, low $3,474.73. Its best day was 28 November 2018 (+11.91%) and its worst was 19 November 2018 (−14.82%).
EVERY DAY
Daily prices, November 2018.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 November 2018 | $6,304.50 | $6,365.33 | $6,288.01 | $6,340.99 | +0.60% |
| 2 November 2018 | $6,343.85 | $6,381.25 | $6,328.33 | $6,350.43 | +0.15% |
| 3 November 2018 | $6,350.05 | $6,351.74 | $6,312.48 | $6,335.00 | −0.24% |
| 4 November 2018 | $6,333.59 | $6,475.00 | $6,310.57 | $6,421.76 | +1.37% |
| 5 November 2018 | $6,428.23 | $6,441.43 | $6,369.89 | $6,403.20 | −0.29% |
| 6 November 2018 | $6,404.97 | $6,460.01 | $6,378.24 | $6,447.50 | +0.69% |
| 7 November 2018 | $6,448.17 | $6,544.00 | $6,442.47 | $6,501.00 | +0.83% |
| 8 November 2018 | $6,501.00 | $6,511.27 | $6,388.88 | $6,405.49 | −1.47% |
| 9 November 2018 | $6,405.49 | $6,418.18 | $6,307.00 | $6,325.00 | −1.26% |
| 10 November 2018 | $6,325.00 | $6,377.26 | $6,323.00 | $6,349.32 | +0.38% |
| 11 November 2018 | $6,349.39 | $6,365.00 | $6,269.46 | $6,357.54 | +0.13% |
| 12 November 2018 | $6,352.57 | $6,388.21 | $6,298.50 | $6,318.00 | −0.62% |
| 13 November 2018 | $6,318.01 | $6,328.36 | $6,244.35 | $6,260.91 | −0.90% |
| 14 November 2018 | $6,255.86 | $6,298.47 | $5,324.00 | $5,595.91 | −10.62% |
| 15 November 2018 | $5,592.23 | $5,641.00 | $5,199.80 | $5,585.00 | −0.19% |
| 16 November 2018 | $5,571.12 | $5,610.00 | $5,411.74 | $5,508.71 | −1.37% |
| 17 November 2018 | $5,514.62 | $5,550.66 | $5,452.63 | $5,503.36 | −0.10% |
| 18 November 2018 | $5,503.36 | $5,658.47 | $5,500.00 | $5,559.26 | +1.02% |
| 19 November 2018 | $5,553.01 | $5,559.69 | $4,694.44 | $4,735.44 | −14.82% |
| 20 November 2018 | $4,732.92 | $4,897.36 | $4,048.58 | $4,352.00 | −8.10% |
| 21 November 2018 | $4,349.41 | $4,635.00 | $4,242.33 | $4,538.01 | +4.27% |
| 22 November 2018 | $4,551.47 | $4,589.53 | $4,194.98 | $4,275.23 | −5.79% |
| 23 November 2018 | $4,268.40 | $4,364.46 | $4,061.02 | $4,288.26 | +0.30% |
| 24 November 2018 | $4,288.25 | $4,376.88 | $3,638.48 | $3,785.65 | −11.72% |
| 25 November 2018 | $3,780.67 | $4,120.00 | $3,474.73 | $3,938.89 | +4.05% |
| 26 November 2018 | $3,934.22 | $4,069.59 | $3,522.28 | $3,727.34 | −5.37% |
| 27 November 2018 | $3,727.34 | $3,834.35 | $3,548.76 | $3,771.01 | +1.17% |
| 28 November 2018 | $3,771.01 | $4,355.08 | $3,771.00 | $4,220.16 | +11.91% |
| 29 November 2018 | $4,219.77 | $4,409.77 | $4,086.97 | $4,249.80 | +0.70% |
| 30 November 2018 | $4,250.00 | $4,300.00 | $3,861.00 | $3,971.06 | −6.56% |