BITCOIN PRICE HISTORY · 2018 · NOVEMBER 2018
Bitcoin price on 28 November 2018
$4,220.16 close
- Open
- $3,771.01
- High
- $4,355.08
- Low
- $3,771.00
- Close
- $4,220.16
- Day change
- +11.91%
On 28 November 2018, bitcoin opened at $3,771.01 and closed at $4,220.16 on Bitstamp, up 11.91% from the previous day’s close. It traded between $3,771.00 and $4,355.08, a range of 15.5%. The close was 57.24% below the same day a year earlier ($9,868.82).
ON THIS DAY
November 28 in other years.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28 November 2011 | $2.67 | $2.78 | $2.66 | $2.66 | −3.97% |
| 28 November 2012 | $12.01 | $12.74 | $11.93 | $12.22 | +1.24% |
| 28 November 2013 | $963.98 | $1,050.18 | $931.00 | $1,012.98 | +5.08% |
| 28 November 2014 | $369.98 | $381.34 | $358.00 | $376.86 | +1.86% |
| 28 November 2015 | $357.42 | $359.44 | $350.41 | $356.95 | −0.05% |
| 28 November 2016 | $727.32 | $732.44 | $724.10 | $729.54 | +0.31% |
| 28 November 2017 | $9,708.06 | $9,968.00 | $9,582.25 | $9,868.82 | +1.66% |
| 28 November 2019 | $7,517.82 | $7,659.92 | $7,372.19 | $7,436.72 | −1.21% |
| 28 November 2020 | $17,160.38 | $17,896.03 | $16,875.01 | $17,741.79 | +3.42% |
| 28 November 2021 | $54,764.24 | $57,482.42 | $53,308.93 | $57,338.55 | +4.68% |
| 28 November 2022 | $16,420.00 | $16,477.00 | $16,004.00 | $16,210.00 | −1.30% |
| 28 November 2023 | $37,256.00 | $38,420.00 | $36,883.00 | $37,839.00 | +1.61% |
| 28 November 2024 | $95,945.00 | $96,658.00 | $94,670.00 | $95,661.00 | −0.33% |
| 28 November 2025 | $91,326.00 | $93,091.00 | $90,233.00 | $90,913.00 | −0.45% |
FROM THE ARCHIVE