Bitcoin price in November 2022
- Open
- $20,493.00
- High
- $21,473.00
- Low
- $15,479.00
- Close
- $17,170.00
- Month change
- −16.24%
Bitcoin’s daily USD price in November 2022: opened at $20,493.00, closed at $17,170.00 (−16.24%), high $21,473.00, low $15,479.00. Its best day was 10 November 2022 (+10.54%) and its worst was 9 November 2022 (−14.41%).
EVERY DAY
Daily prices, November 2022.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 November 2022 | $20,493.00 | $20,681.00 | $20,334.00 | $20,480.00 | −0.09% |
| 2 November 2022 | $20,480.00 | $20,802.00 | $20,055.00 | $20,154.00 | −1.59% |
| 3 November 2022 | $20,152.00 | $20,387.00 | $20,039.00 | $20,209.00 | +0.27% |
| 4 November 2022 | $20,209.00 | $21,290.00 | $20,184.00 | $21,153.00 | +4.67% |
| 5 November 2022 | $21,152.00 | $21,473.00 | $21,089.00 | $21,301.00 | +0.70% |
| 6 November 2022 | $21,299.00 | $21,364.00 | $20,899.00 | $20,907.00 | −1.85% |
| 7 November 2022 | $20,899.00 | $21,070.00 | $20,400.00 | $20,590.00 | −1.52% |
| 8 November 2022 | $20,591.00 | $20,669.00 | $17,114.00 | $18,550.00 | −9.91% |
| 9 November 2022 | $18,546.00 | $18,588.00 | $15,632.00 | $15,877.00 | −14.41% |
| 10 November 2022 | $15,900.00 | $18,150.00 | $15,748.00 | $17,551.00 | +10.54% |
| 11 November 2022 | $17,548.00 | $17,645.00 | $16,394.00 | $17,007.00 | −3.10% |
| 12 November 2022 | $17,020.00 | $17,054.00 | $16,610.00 | $16,788.00 | −1.29% |
| 13 November 2022 | $16,788.00 | $17,240.00 | $16,263.00 | $16,310.00 | −2.85% |
| 14 November 2022 | $16,300.00 | $17,130.00 | $15,784.00 | $16,589.00 | +1.71% |
| 15 November 2022 | $16,586.00 | $17,095.00 | $16,511.00 | $16,874.00 | +1.72% |
| 16 November 2022 | $16,875.00 | $16,980.00 | $16,371.00 | $16,654.00 | −1.30% |
| 17 November 2022 | $16,655.00 | $16,724.00 | $16,412.00 | $16,686.00 | +0.19% |
| 18 November 2022 | $16,687.00 | $16,971.00 | $16,540.00 | $16,683.00 | −0.02% |
| 19 November 2022 | $16,683.00 | $16,799.00 | $16,548.00 | $16,690.00 | +0.04% |
| 20 November 2022 | $16,687.00 | $16,730.00 | $16,169.00 | $16,256.00 | −2.60% |
| 21 November 2022 | $16,250.00 | $16,269.00 | $15,479.00 | $15,766.00 | −3.01% |
| 22 November 2022 | $15,757.00 | $16,281.00 | $15,613.00 | $16,197.00 | +2.73% |
| 23 November 2022 | $16,199.00 | $16,647.00 | $16,150.00 | $16,603.00 | +2.51% |
| 24 November 2022 | $16,594.00 | $16,783.00 | $16,456.00 | $16,591.00 | −0.07% |
| 25 November 2022 | $16,589.00 | $16,604.00 | $16,339.00 | $16,508.00 | −0.50% |
| 26 November 2022 | $16,511.00 | $16,685.00 | $16,387.00 | $16,454.00 | −0.33% |
| 27 November 2022 | $16,451.00 | $16,587.00 | $16,402.00 | $16,424.00 | −0.18% |
| 28 November 2022 | $16,420.00 | $16,477.00 | $16,004.00 | $16,210.00 | −1.30% |
| 29 November 2022 | $16,205.00 | $16,529.00 | $16,102.00 | $16,434.00 | +1.38% |
| 30 November 2022 | $16,437.00 | $17,223.00 | $16,430.00 | $17,170.00 | +4.48% |