Bitcoin price in December 2018
- Open
- $3,970.56
- High
- $4,265.00
- Low
- $3,122.28
- Close
- $3,693.30
- Month change
- −6.99%
Bitcoin’s daily USD price in December 2018: opened at $3,970.56, closed at $3,693.30 (−6.99%), high $4,265.00, low $3,122.28. Its best day was 20 December 2018 (+10.57%) and its worst was 6 December 2018 (−7.02%).
EVERY DAY
Daily prices, December 2018.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 December 2018 | $3,970.56 | $4,264.47 | $3,904.34 | $4,140.39 | +4.26% |
| 2 December 2018 | $4,140.40 | $4,265.00 | $4,030.00 | $4,102.05 | −0.93% |
| 3 December 2018 | $4,099.63 | $4,115.15 | $3,747.00 | $3,834.34 | −6.53% |
| 4 December 2018 | $3,830.81 | $4,033.98 | $3,730.00 | $3,903.52 | +1.80% |
| 5 December 2018 | $3,903.52 | $3,913.62 | $3,662.35 | $3,696.69 | −5.30% |
| 6 December 2018 | $3,694.03 | $3,844.79 | $3,415.22 | $3,437.26 | −7.02% |
| 7 December 2018 | $3,437.22 | $3,531.00 | $3,210.00 | $3,380.68 | −1.65% |
| 8 December 2018 | $3,376.27 | $3,495.99 | $3,241.00 | $3,398.80 | +0.54% |
| 9 December 2018 | $3,398.80 | $3,633.20 | $3,371.09 | $3,529.75 | +3.85% |
| 10 December 2018 | $3,528.68 | $3,588.43 | $3,355.00 | $3,408.00 | −3.45% |
| 11 December 2018 | $3,406.41 | $3,427.27 | $3,292.65 | $3,353.42 | −1.60% |
| 12 December 2018 | $3,345.01 | $3,490.00 | $3,325.70 | $3,430.18 | +2.29% |
| 13 December 2018 | $3,430.20 | $3,441.13 | $3,221.14 | $3,262.73 | −4.88% |
| 14 December 2018 | $3,263.55 | $3,294.81 | $3,135.55 | $3,195.75 | −2.05% |
| 15 December 2018 | $3,194.04 | $3,230.00 | $3,122.28 | $3,179.54 | −0.51% |
| 16 December 2018 | $3,180.84 | $3,259.43 | $3,178.23 | $3,193.78 | +0.45% |
| 17 December 2018 | $3,191.41 | $3,590.00 | $3,181.26 | $3,496.73 | +9.49% |
| 18 December 2018 | $3,499.37 | $3,684.00 | $3,422.77 | $3,667.16 | +4.87% |
| 19 December 2018 | $3,667.16 | $3,924.01 | $3,642.69 | $3,684.50 | +0.47% |
| 20 December 2018 | $3,684.03 | $4,172.07 | $3,656.75 | $4,073.77 | +10.57% |
| 21 December 2018 | $4,073.58 | $4,162.00 | $3,770.00 | $3,841.08 | −5.71% |
| 22 December 2018 | $3,842.59 | $4,010.16 | $3,780.09 | $3,980.90 | +3.64% |
| 23 December 2018 | $3,977.65 | $4,051.00 | $3,900.00 | $3,943.83 | −0.93% |
| 24 December 2018 | $3,947.82 | $4,236.84 | $3,944.84 | $4,036.00 | +2.34% |
| 25 December 2018 | $4,034.54 | $4,049.23 | $3,674.73 | $3,779.99 | −6.34% |
| 26 December 2018 | $3,780.00 | $3,863.34 | $3,678.80 | $3,810.01 | +0.79% |
| 27 December 2018 | $3,810.01 | $3,841.17 | $3,566.00 | $3,591.69 | −5.73% |
| 28 December 2018 | $3,590.26 | $3,970.00 | $3,575.00 | $3,884.97 | +8.17% |
| 29 December 2018 | $3,884.66 | $3,961.85 | $3,702.51 | $3,725.48 | −4.11% |
| 30 December 2018 | $3,728.96 | $3,870.00 | $3,688.76 | $3,835.79 | +2.96% |
| 31 December 2018 | $3,831.03 | $3,842.89 | $3,630.00 | $3,693.30 | −3.71% |