Bitcoin price in November 2019
- Open
- $9,158.08
- High
- $9,586.50
- Low
- $6,515.00
- Close
- $7,550.67
- Month change
- −17.48%
Bitcoin’s daily USD price in November 2019: opened at $9,158.08, closed at $7,550.67 (−17.48%), high $9,586.50, low $6,515.00. Its best day was 27 November 2019 (+5.15%) and its worst was 21 November 2019 (−5.90%).
EVERY DAY
Daily prices, November 2019.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 November 2019 | $9,158.08 | $9,303.53 | $9,054.60 | $9,250.45 | +1.10% |
| 2 November 2019 | $9,250.70 | $9,396.91 | $9,201.19 | $9,304.75 | +0.59% |
| 3 November 2019 | $9,304.75 | $9,384.32 | $9,067.00 | $9,207.00 | −1.05% |
| 4 November 2019 | $9,207.00 | $9,586.50 | $9,122.33 | $9,410.76 | +2.21% |
| 5 November 2019 | $9,410.76 | $9,485.00 | $9,165.20 | $9,320.14 | −0.96% |
| 6 November 2019 | $9,319.10 | $9,448.19 | $9,254.68 | $9,344.78 | +0.26% |
| 7 November 2019 | $9,346.02 | $9,373.48 | $9,080.00 | $9,199.36 | −1.56% |
| 8 November 2019 | $9,209.30 | $9,253.39 | $8,661.00 | $8,767.37 | −4.70% |
| 9 November 2019 | $8,760.38 | $8,876.94 | $8,720.00 | $8,812.21 | +0.51% |
| 10 November 2019 | $8,806.85 | $9,142.33 | $8,750.85 | $9,024.49 | +2.41% |
| 11 November 2019 | $9,029.88 | $9,075.32 | $8,593.00 | $8,720.36 | −3.37% |
| 12 November 2019 | $8,720.36 | $8,872.47 | $8,549.00 | $8,813.91 | +1.07% |
| 13 November 2019 | $8,817.00 | $8,839.46 | $8,700.00 | $8,755.24 | −0.67% |
| 14 November 2019 | $8,765.53 | $8,791.78 | $8,555.00 | $8,636.90 | −1.35% |
| 15 November 2019 | $8,632.07 | $8,799.03 | $8,363.00 | $8,463.49 | −2.01% |
| 16 November 2019 | $8,459.38 | $8,539.53 | $8,423.00 | $8,484.63 | +0.25% |
| 17 November 2019 | $8,485.61 | $8,631.60 | $8,375.00 | $8,499.31 | +0.17% |
| 18 November 2019 | $8,499.53 | $8,508.40 | $8,010.70 | $8,170.65 | −3.87% |
| 19 November 2019 | $8,176.90 | $8,197.77 | $7,989.15 | $8,121.63 | −0.60% |
| 20 November 2019 | $8,124.08 | $8,231.04 | $8,027.28 | $8,088.44 | −0.41% |
| 21 November 2019 | $8,085.54 | $8,116.92 | $7,394.09 | $7,611.51 | −5.90% |
| 22 November 2019 | $7,612.23 | $7,714.70 | $6,785.00 | $7,285.85 | −4.28% |
| 23 November 2019 | $7,276.21 | $7,356.49 | $7,102.16 | $7,320.39 | +0.47% |
| 24 November 2019 | $7,330.98 | $7,349.68 | $6,861.96 | $6,908.36 | −5.63% |
| 25 November 2019 | $6,900.90 | $7,380.00 | $6,515.00 | $7,122.14 | +3.09% |
| 26 November 2019 | $7,127.12 | $7,344.91 | $7,018.78 | $7,159.22 | +0.52% |
| 27 November 2019 | $7,168.74 | $7,676.27 | $6,847.72 | $7,527.84 | +5.15% |
| 28 November 2019 | $7,517.82 | $7,659.92 | $7,372.19 | $7,436.72 | −1.21% |
| 29 November 2019 | $7,429.32 | $7,870.35 | $7,411.17 | $7,753.69 | +4.26% |
| 30 November 2019 | $7,753.69 | $7,815.00 | $7,452.08 | $7,550.67 | −2.62% |