Bitcoin price in November 2025
- Open
- $109,554.00
- High
- $111,129.00
- Low
- $80,537.00
- Close
- $90,382.00
- Month change
- −17.50%
Bitcoin’s daily USD price in November 2025: opened at $109,554.00, closed at $90,382.00 (−17.50%), high $111,129.00, low $80,537.00. Its best day was 26 November 2025 (+3.60%) and its worst was 20 November 2025 (−5.41%).
EVERY DAY
Daily prices, November 2025.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 November 2025 | $109,554.00 | $110,478.00 | $109,370.00 | $110,047.00 | +0.45% |
| 2 November 2025 | $110,039.00 | $111,129.00 | $109,475.00 | $110,530.00 | +0.44% |
| 3 November 2025 | $110,524.00 | $110,730.00 | $105,300.00 | $106,548.00 | −3.60% |
| 4 November 2025 | $106,550.00 | $107,260.00 | $98,898.00 | $101,466.00 | −4.77% |
| 5 November 2025 | $101,473.00 | $104,532.00 | $98,943.00 | $103,865.00 | +2.36% |
| 6 November 2025 | $103,865.00 | $104,187.00 | $100,246.00 | $101,284.00 | −2.48% |
| 7 November 2025 | $101,288.00 | $104,044.00 | $99,192.00 | $103,275.00 | +1.97% |
| 8 November 2025 | $103,275.00 | $103,345.00 | $101,435.00 | $102,286.00 | −0.96% |
| 9 November 2025 | $102,295.00 | $105,425.00 | $101,394.00 | $104,705.00 | +2.36% |
| 10 November 2025 | $104,677.00 | $106,623.00 | $104,256.00 | $105,972.00 | +1.21% |
| 11 November 2025 | $105,972.00 | $107,465.00 | $102,442.00 | $103,015.00 | −2.79% |
| 12 November 2025 | $103,027.00 | $105,301.00 | $100,812.00 | $101,635.00 | −1.34% |
| 13 November 2025 | $101,634.00 | $104,019.00 | $97,950.00 | $99,618.00 | −1.98% |
| 14 November 2025 | $99,618.00 | $99,815.00 | $93,961.00 | $94,509.00 | −5.13% |
| 15 November 2025 | $94,511.00 | $96,736.00 | $94,491.00 | $95,539.00 | +1.09% |
| 16 November 2025 | $95,540.00 | $96,538.00 | $92,929.00 | $94,187.00 | −1.42% |
| 17 November 2025 | $94,186.00 | $95,938.00 | $91,168.00 | $92,102.00 | −2.21% |
| 18 November 2025 | $92,112.00 | $93,753.00 | $89,189.00 | $92,911.00 | +0.88% |
| 19 November 2025 | $92,911.00 | $92,936.00 | $88,497.00 | $91,474.00 | −1.55% |
| 20 November 2025 | $91,468.00 | $93,065.00 | $85,912.00 | $86,527.00 | −5.41% |
| 21 November 2025 | $86,511.00 | $87,386.00 | $80,537.00 | $85,060.00 | −1.70% |
| 22 November 2025 | $85,054.00 | $85,530.00 | $83,432.00 | $84,679.00 | −0.45% |
| 23 November 2025 | $84,686.00 | $88,082.00 | $84,624.00 | $86,803.00 | +2.51% |
| 24 November 2025 | $86,808.00 | $89,222.00 | $85,225.00 | $88,277.00 | +1.70% |
| 25 November 2025 | $88,276.00 | $88,463.00 | $86,076.00 | $87,331.00 | −1.07% |
| 26 November 2025 | $87,331.00 | $90,646.00 | $86,304.00 | $90,477.00 | +3.60% |
| 27 November 2025 | $90,476.00 | $91,926.00 | $90,091.00 | $91,325.00 | +0.94% |
| 28 November 2025 | $91,326.00 | $93,091.00 | $90,233.00 | $90,913.00 | −0.45% |
| 29 November 2025 | $90,913.00 | $91,179.00 | $90,216.00 | $90,832.00 | −0.09% |
| 30 November 2025 | $90,832.00 | $91,969.00 | $90,362.00 | $90,382.00 | −0.50% |