Bitcoin price in December 2019
- Open
- $7,560.20
- High
- $7,772.71
- Low
- $6,425.00
- Close
- $7,168.36
- Month change
- −5.06%
Bitcoin’s daily USD price in December 2019: opened at $7,560.20, closed at $7,168.36 (−5.06%), high $7,772.71, low $6,425.00. Its best day was 18 December 2019 (+10.20%) and its worst was 17 December 2019 (−3.92%).
EVERY DAY
Daily prices, December 2019.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 December 2019 | $7,560.20 | $7,560.20 | $7,233.87 | $7,412.66 | −1.83% |
| 2 December 2019 | $7,411.75 | $7,431.07 | $7,140.08 | $7,309.64 | −1.39% |
| 3 December 2019 | $7,317.94 | $7,415.00 | $7,238.04 | $7,300.43 | −0.13% |
| 4 December 2019 | $7,299.20 | $7,772.71 | $7,087.09 | $7,197.78 | −1.41% |
| 5 December 2019 | $7,199.58 | $7,500.00 | $7,150.06 | $7,390.42 | +2.68% |
| 6 December 2019 | $7,397.35 | $7,618.99 | $7,305.56 | $7,541.79 | +2.05% |
| 7 December 2019 | $7,535.46 | $7,638.88 | $7,486.70 | $7,502.65 | −0.52% |
| 8 December 2019 | $7,505.86 | $7,580.00 | $7,382.69 | $7,524.26 | +0.29% |
| 9 December 2019 | $7,516.80 | $7,666.00 | $7,268.03 | $7,340.52 | −2.44% |
| 10 December 2019 | $7,332.05 | $7,400.00 | $7,150.23 | $7,216.07 | −1.70% |
| 11 December 2019 | $7,224.50 | $7,271.00 | $7,122.28 | $7,207.42 | −0.12% |
| 12 December 2019 | $7,208.95 | $7,296.19 | $7,072.20 | $7,188.42 | −0.26% |
| 13 December 2019 | $7,185.15 | $7,302.35 | $7,179.65 | $7,257.47 | +0.96% |
| 14 December 2019 | $7,255.94 | $7,269.00 | $7,007.48 | $7,059.03 | −2.73% |
| 15 December 2019 | $7,066.35 | $7,225.23 | $7,007.00 | $7,115.08 | +0.79% |
| 16 December 2019 | $7,115.08 | $7,147.91 | $6,820.00 | $6,882.19 | −3.27% |
| 17 December 2019 | $6,882.08 | $6,938.77 | $6,550.00 | $6,612.30 | −3.92% |
| 18 December 2019 | $6,619.53 | $7,449.68 | $6,425.00 | $7,286.91 | +10.20% |
| 19 December 2019 | $7,286.91 | $7,372.12 | $7,000.00 | $7,149.57 | −1.88% |
| 20 December 2019 | $7,157.53 | $7,218.11 | $7,072.61 | $7,194.11 | +0.62% |
| 21 December 2019 | $7,194.13 | $7,194.13 | $7,109.73 | $7,147.40 | −0.65% |
| 22 December 2019 | $7,147.40 | $7,530.00 | $7,124.52 | $7,509.70 | +5.07% |
| 23 December 2019 | $7,521.88 | $7,692.98 | $7,247.86 | $7,316.17 | −2.58% |
| 24 December 2019 | $7,317.47 | $7,431.10 | $7,156.00 | $7,251.52 | −0.88% |
| 25 December 2019 | $7,247.45 | $7,266.81 | $7,110.73 | $7,195.79 | −0.77% |
| 26 December 2019 | $7,195.80 | $7,432.00 | $7,150.00 | $7,188.30 | −0.10% |
| 27 December 2019 | $7,195.17 | $7,255.37 | $7,052.00 | $7,246.00 | +0.80% |
| 28 December 2019 | $7,247.70 | $7,349.65 | $7,231.00 | $7,296.24 | +0.69% |
| 29 December 2019 | $7,297.43 | $7,524.46 | $7,274.43 | $7,385.54 | +1.22% |
| 30 December 2019 | $7,372.79 | $7,384.90 | $7,199.00 | $7,220.24 | −2.24% |
| 31 December 2019 | $7,222.74 | $7,302.35 | $7,112.55 | $7,168.36 | −0.72% |