Bitcoin price in December 2020
- Open
- $19,703.53
- High
- $29,300.00
- Low
- $17,569.58
- Close
- $28,992.79
- Month change
- +47.17%
Bitcoin’s daily USD price in December 2020: opened at $19,703.53, closed at $28,992.79 (+47.17%), high $29,300.00, low $17,569.58. Its best day was 16 December 2020 (+9.93%) and its worst was 1 December 2020 (−4.71%).
EVERY DAY
Daily prices, December 2020.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 December 2020 | $19,703.53 | $19,918.01 | $18,100.00 | $18,771.43 | −4.71% |
| 2 December 2020 | $18,773.21 | $19,346.90 | $18,334.00 | $19,226.55 | +2.42% |
| 3 December 2020 | $19,220.09 | $19,621.00 | $18,881.62 | $19,448.40 | +1.15% |
| 4 December 2020 | $19,439.94 | $19,552.50 | $18,573.89 | $18,673.76 | −3.98% |
| 5 December 2020 | $18,650.08 | $19,185.17 | $18,500.00 | $19,162.16 | +2.62% |
| 6 December 2020 | $19,162.17 | $19,418.39 | $18,870.62 | $19,380.58 | +1.14% |
| 7 December 2020 | $19,385.13 | $19,431.00 | $18,905.00 | $19,173.50 | −1.07% |
| 8 December 2020 | $19,183.13 | $19,300.55 | $18,163.52 | $18,316.43 | −4.47% |
| 9 December 2020 | $18,311.31 | $18,654.92 | $17,640.33 | $18,556.64 | +1.31% |
| 10 December 2020 | $18,546.38 | $18,562.13 | $17,908.00 | $18,250.30 | −1.65% |
| 11 December 2020 | $18,250.30 | $18,290.43 | $17,569.58 | $18,040.02 | −1.15% |
| 12 December 2020 | $18,031.23 | $18,956.46 | $18,022.55 | $18,815.63 | +4.30% |
| 13 December 2020 | $18,806.83 | $19,416.64 | $18,628.10 | $19,162.36 | +1.84% |
| 14 December 2020 | $19,151.82 | $19,346.90 | $18,979.21 | $19,274.33 | +0.58% |
| 15 December 2020 | $19,274.33 | $19,567.84 | $19,050.00 | $19,434.87 | +0.83% |
| 16 December 2020 | $19,434.55 | $21,576.76 | $19,277.66 | $21,365.70 | +9.93% |
| 17 December 2020 | $21,358.96 | $23,777.00 | $21,244.04 | $22,814.24 | +6.78% |
| 18 December 2020 | $22,829.89 | $23,284.68 | $22,360.93 | $23,136.14 | +1.41% |
| 19 December 2020 | $23,142.05 | $24,217.38 | $22,719.78 | $23,842.99 | +3.06% |
| 20 December 2020 | $23,842.38 | $24,298.04 | $23,092.77 | $23,470.85 | −1.56% |
| 21 December 2020 | $23,470.85 | $24,123.83 | $21,864.86 | $22,732.01 | −3.15% |
| 22 December 2020 | $22,750.07 | $23,843.21 | $22,383.59 | $23,835.10 | +4.85% |
| 23 December 2020 | $23,819.08 | $24,096.90 | $22,624.92 | $23,247.71 | −2.46% |
| 24 December 2020 | $23,215.00 | $23,779.14 | $22,700.10 | $23,726.28 | +2.06% |
| 25 December 2020 | $23,747.22 | $24,777.00 | $23,403.82 | $24,705.15 | +4.13% |
| 26 December 2020 | $24,714.01 | $26,809.50 | $24,485.32 | $26,466.28 | +7.13% |
| 27 December 2020 | $26,472.89 | $28,377.94 | $25,770.00 | $26,259.60 | −0.78% |
| 28 December 2020 | $26,242.82 | $27,473.49 | $26,079.60 | $27,037.91 | +2.96% |
| 29 December 2020 | $27,037.90 | $27,395.00 | $25,831.85 | $27,370.00 | +1.23% |
| 30 December 2020 | $27,370.00 | $29,010.32 | $27,328.37 | $28,881.30 | +5.52% |
| 31 December 2020 | $28,893.21 | $29,300.00 | $27,930.75 | $28,992.79 | +0.39% |