In November 2022 Bitcoin (BTC-EUR) was priced at €20,706 EUR (Euro)
2022
1 days
What was the historical Bitcoin price for November 2022 in Euro (EUR)? The average price for Bitcoin in November 2022 BTC-EUR was €20,706. The closing price for Bitcoin (BTC) in November 2022 was €20,739, on Nov. 1, 2022. It was up 0.0% for the month and down -49.1% for the year.
Daily price history for BTC-EUR (Bitcoin EUR), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in EUR for Nov. 1, 2022 was €20,706, the opening price €20,732 and the closing price €20,739.
The daily high for Nov. 1, 2022 was €20,796 and the daily low €20,557.
The price that day was up 0.0% for the day, down % for the month and down -49.1% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 2, 2022 was €20,641, the opening price €20,737 and the closing price €20,542.
The daily high for Nov. 2, 2022 was €20,820 and the daily low €20,464.
The price that day was down -1.0% for the day, down % for the month and down -49.6% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 3, 2022 was €20,656, the opening price €20,545 and the closing price €20,729.
The daily high for Nov. 3, 2022 was €20,742 and the daily low €20,610.
The price that day was up 0.9% for the day, down % for the month and down -49.1% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 4, 2022 was €20,994, the opening price €20,728 and the closing price €21,184.
The daily high for Nov. 4, 2022 was €21,374 and the daily low €20,691.
The price that day was up 2.2% for the day, down % for the month and down -48.0% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 5, 2022 was €21,279, the opening price €21,182 and the closing price €21,318.
The daily high for Nov. 5, 2022 was €21,482 and the daily low €21,135.
The price that day was up 0.6% for the day, down % for the month and down -47.6% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 6, 2022 was €21,212, the opening price €21,320 and the closing price €21,077.
The daily high for Nov. 6, 2022 was €21,381 and the daily low €21,071.
The price that day was down -1.1% for the day, down % for the month and down -48.2% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 7, 2022 was €20,822, the opening price €21,075 and the closing price €20,567.
The daily high for Nov. 7, 2022 was €21,196 and the daily low €20,451.
The price that day was down -2.4% for the day, down % for the month and down -49.5% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 8, 2022 was €19,273, the opening price €20,565 and the closing price €18,393.
The daily high for Nov. 8, 2022 was €20,635 and the daily low €17,499.
The price that day was down -10.6% for the day, down % for the month and down -54.8% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 9, 2022 was €17,091, the opening price €18,395 and the closing price €15,850.
The daily high for Nov. 9, 2022 was €18,457 and the daily low €15,661.
The price that day was down -13.8% for the day, down % for the month and down -61.1% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 10, 2022 was €16,656, the opening price €15,852 and the closing price €17,256.
The daily high for Nov. 10, 2022 was €17,706 and the daily low €15,810.
The price that day was up 8.9% for the day, down % for the month and down -57.6% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 11, 2022 was €16,772, the opening price €17,252 and the closing price €16,424.
The daily high for Nov. 11, 2022 was €17,332 and the daily low €16,081.
The price that day was down -4.8% for the day, down % for the month and down -59.7% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 12, 2022 was €16,287, the opening price €16,427 and the closing price €16,213.
The daily high for Nov. 12, 2022 was €16,455 and the daily low €16,053.
The price that day was down -1.3% for the day, down % for the month and down -60.2% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 13, 2022 was €16,044, the opening price €16,214 and the closing price €15,836.
The daily high for Nov. 13, 2022 was €16,330 and the daily low €15,797.
The price that day was down -2.3% for the day, down % for the month and down -61.1% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 14, 2022 was €15,982, the opening price €15,835 and the closing price €16,103.
The daily high for Nov. 14, 2022 was €16,582 and the daily low €15,410.
The price that day was up 1.7% for the day, down % for the month and down -60.5% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 15, 2022 was €16,214, the opening price €16,102 and the closing price €16,302.
The daily high for Nov. 15, 2022 was €16,424 and the daily low €16,030.
The price that day was up 1.2% for the day, down % for the month and down -60.0% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 16, 2022 was €16,125, the opening price €16,302 and the closing price €16,039.
The daily high for Nov. 16, 2022 was €16,369 and the daily low €15,789.
The price that day was down -1.6% for the day, down % for the month and down -60.6% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 17, 2022 was €16,029, the opening price €16,040 and the closing price €16,106.
The daily high for Nov. 17, 2022 was €16,102 and the daily low €15,870.
The price that day was up 0.4% for the day, down % for the month and down -60.4% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 18, 2022 was €16,155, the opening price €16,107 and the closing price €16,142.
The daily high for Nov. 18, 2022 was €16,341 and the daily low €16,029.
The price that day was up 0.2% for the day, down % for the month and down -60.4% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 19, 2022 was €16,137, the opening price €16,140 and the closing price €16,153.
The daily high for Nov. 19, 2022 was €16,237 and the daily low €16,017.
The price that day was up 0.1% for the day, down % for the month and down -60.3% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 20, 2022 was €15,963, the opening price €16,155 and the closing price €15,770.
The daily high for Nov. 20, 2022 was €16,188 and the daily low €15,738.
The price that day was down -2.4% for the day, down % for the month and down -61.3% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 21, 2022 was €15,546, the opening price €15,769 and the closing price €15,409.
The daily high for Nov. 21, 2022 was €15,769 and the daily low €15,235.
The price that day was down -2.3% for the day, down % for the month and down -62.2% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 22, 2022 was €15,548, the opening price €15,404 and the closing price €15,701.
The daily high for Nov. 22, 2022 was €15,812 and the daily low €15,273.
The price that day was up 1.9% for the day, down % for the month and down -61.4% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 23, 2022 was €15,837, the opening price €15,707 and the closing price €15,944.
The daily high for Nov. 23, 2022 was €16,014 and the daily low €15,684.
The price that day was up 1.5% for the day, down % for the month and down -60.8% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 24, 2022 was €15,957, the opening price €15,945 and the closing price €15,954.
The daily high for Nov. 24, 2022 was €16,097 and the daily low €15,833.
The price that day was up 0.1% for the day, down % for the month and down -60.8% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 25, 2022 was €15,878, the opening price €15,952 and the closing price €15,866.
The daily high for Nov. 25, 2022 was €15,953 and the daily low €15,742.
The price that day was down -0.6% for the day, down % for the month and down -61.0% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 26, 2022 was €15,860, the opening price €15,866 and the closing price €15,809.
The daily high for Nov. 26, 2022 was €16,004 and the daily low €15,763.
The price that day was down -0.4% for the day, down % for the month and down -61.2% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 27, 2022 was €15,879, the opening price €15,809 and the closing price €15,862.
The daily high for Nov. 27, 2022 was €15,989 and the daily low €15,855.
The price that day was up 0.3% for the day, down % for the month and down -61.0% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 28, 2022 was €15,718, the opening price €15,858 and the closing price €15,679.
The daily high for Nov. 28, 2022 was €15,875 and the daily low €15,461.
The price that day was down -1.2% for the day, down % for the month and down -61.5% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 29, 2022 was €15,782, the opening price €15,679 and the closing price €15,929.
The daily high for Nov. 29, 2022 was €15,928 and the daily low €15,594.
The price that day was up 1.6% for the day, down % for the month and down -60.9% for the year.
The average price for Bitcoin (BTC) in EUR for Nov. 30, 2022 was €16,204, the opening price €15,929 and the closing price €16,472.
The daily high for Nov. 30, 2022 was €16,488 and the daily low €15,929.
The price that day was up 3.4% for the day, down % for the month and down -59.5% for the year.
The average Bitcoin price in November 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for November 2022 was $17,649, the opening price $20,495 and the closing price $17,169.
The daily high for November was $21,447 and a low of $15,599.
The price that day was down -16.2% for the month and down -62.9% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for November 2022 was £15,051, the opening price £17,872 and the closing price £14,218.
The daily high for November was £18,846 and a low of £13,195.
The price that day was down -20.4% for the month and down -58.5% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for November 2022 was ¥2,511,287, the opening price ¥3,048,415 and the closing price ¥2,358,307.
The daily high for November was ¥3,144,221 and a low of ¥2,215,613.
The price that day was down -22.6% for the month and down -55.8% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for November 2022 was $26,749, the opening price $31,975 and the closing price $25,251.
The daily high for November was $33,184 and a low of $23,620.
The price that day was down -21.0% for the month and down -60.4% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for November 2022 was ¥126,595, the opening price ¥149,672 and the closing price ¥121,538.
The daily high for November was ¥154,096 and a low of ¥111,772.
The price that day was down -18.8% for the month and down -58.7% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for November 2022 was ₹1,440,668, the opening price ₹1,695,527 and the closing price ₹1,395,898.
The daily high for November was ₹1,757,550 and a low of ₹1,275,217.
The price that day was down -17.7% for the month and down -59.6% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for November 2022 was ₩23,974,769, the opening price ₩29,218,960 and the closing price ₩22,428,670.
The daily high for November was ₩30,113,794 and a low of ₩21,110,710.
The price that day was down -23.2% for the month and down -59.3% for the year.
The bitcoin price for the month November in other years.
The average price for Bitcoin (BTC) in EUR for November 2014 was €294, the opening price €270 and the closing price €304.
The daily high for November was €367 and a low of €256.
The price that month was up 12.5% for the month and down -15.4% for the year.
The average price for Bitcoin (BTC) in EUR for November 2015 was €325, the opening price €286 and the closing price €357.
The daily high for November was €454 and a low of €280.
The price that month was up 25.1% for the month and up 34.8% for the year.
The average price for Bitcoin (BTC) in EUR for November 2016 was €673, the opening price €639 and the closing price €704.
The daily high for November was €714 and a low of €611.
The price that month was up 10.2% for the month and up 77.5% for the year.
The average price for Bitcoin (BTC) in EUR for November 2017 was €6,610, the opening price €5,528 and the closing price €8,601.
The daily high for November was €9,720 and a low of €4,732.
The price that month was up 54.9% for the month and up 838.3% for the year.
The average price for Bitcoin (BTC) in EUR for November 2018 was €4,782, the opening price €5,584 and the closing price €3,549.
The daily high for November was €5,769 and a low of €3,161.
The price that month was down -36.4% for the month and down -69.8% for the year.
The average price for Bitcoin (BTC) in EUR for November 2019 was €7,594, the opening price €8,241 and the closing price €6,870.
The daily high for November was €8,541 and a low of €6,002.
The price that month was down -16.7% for the month and up 110.7% for the year.
The average price for Bitcoin (BTC) in EUR for November 2020 was €13,950, the opening price €11,801 and the closing price €16,440.
The daily high for November was €16,460 and a low of €11,374.
The price that month was up 39.3% for the month and up 156.4% for the year.
The average price for Bitcoin (BTC) in EUR for November 2021 was €53,188, the opening price €53,062 and the closing price €50,313.
The daily high for November was €59,496 and a low of €47,323.
The price that month was down -5.2% for the month and up 112.0% for the year.
The average price for Bitcoin (BTC) in EUR for November 2022 was €17,308, the opening price €20,732 and the closing price €16,472.
The daily high for November was €21,482 and a low of €15,235.
The price that month was down -20.6% for the month and down -59.5% for the year.
The average price for Bitcoin (BTC) in EUR for November 2023 was €33,779, the opening price €32,764 and the closing price €34,625.
The daily high for November was €35,384 and a low of €32,062.
The price that month was up 5.6% for the month and up 124.4% for the year.
The average price for Bitcoin (BTC) in EUR for November 2024 was €81,215, the opening price €64,514 and the closing price €91,179.
The daily high for November was €95,735 and a low of €61,413.
The price that month was up 41.3% for the month and up 138.0% for the year.
The average price for Bitcoin (BTC) in EUR for November 2025 was €83,447, the opening price €94,455 and the closing price €77,919.
The daily high for November was €96,086 and a low of €70,130.
The price that month was down -17.5% for the month and down -13.7% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Nov. 1, 2022 | € 20,706 | € 20,732 | € 20,796 | € 20,557 | € 20,739 | 0% | % | -49% | € 40,312,664,325 | ₿ 1,946,919 |
| Nov. 2, 2022 | € 20,641 | € 20,737 | € 20,820 | € 20,464 | € 20,542 | -1% | % | -50% | € 56,604,883,095 | ₿ 2,742,389 |
| Nov. 3, 2022 | € 20,656 | € 20,545 | € 20,742 | € 20,610 | € 20,729 | 1% | % | -49% | € 44,339,426,458 | ₿ 2,146,520 |
| Nov. 4, 2022 | € 20,994 | € 20,728 | € 21,374 | € 20,691 | € 21,184 | 2% | % | -48% | € 64,185,047,442 | ₿ 3,057,256 |
| Nov. 5, 2022 | € 21,279 | € 21,182 | € 21,482 | € 21,135 | € 21,318 | 1% | % | -48% | € 37,908,493,588 | ₿ 1,781,485 |
| Nov. 6, 2022 | € 21,212 | € 21,320 | € 21,381 | € 21,071 | € 21,077 | -1% | % | -48% | € 35,335,569,263 | ₿ 1,665,808 |
| Nov. 7, 2022 | € 20,822 | € 21,075 | € 21,196 | € 20,451 | € 20,567 | -2% | % | -49% | € 53,417,047,712 | ₿ 2,565,383 |
| Nov. 8, 2022 | € 19,273 | € 20,565 | € 20,635 | € 17,499 | € 18,393 | -11% | % | -55% | € 118,039,930,919 | ₿ 6,124,639 |
| Nov. 9, 2022 | € 17,091 | € 18,395 | € 18,457 | € 15,661 | € 15,850 | -14% | % | -61% | € 102,704,795,276 | ₿ 6,009,335 |
| Nov. 10, 2022 | € 16,656 | € 15,852 | € 17,706 | € 15,810 | € 17,256 | 9% | % | -58% | € 81,636,333,539 | ₿ 4,901,368 |
| Nov. 11, 2022 | € 16,772 | € 17,252 | € 17,332 | € 16,081 | € 16,424 | -5% | % | -60% | € 53,870,351,057 | ₿ 3,211,860 |
| Nov. 12, 2022 | € 16,287 | € 16,427 | € 16,455 | € 16,053 | € 16,213 | -1% | % | -60% | € 28,680,878,604 | ₿ 1,760,953 |
| Nov. 13, 2022 | € 16,044 | € 16,214 | € 16,330 | € 15,797 | € 15,836 | -2% | % | -61% | € 26,348,067,437 | ₿ 1,642,218 |
| Nov. 14, 2022 | € 15,982 | € 15,835 | € 16,582 | € 15,410 | € 16,103 | 2% | % | -60% | € 48,091,705,519 | ₿ 3,009,027 |
| Nov. 15, 2022 | € 16,214 | € 16,102 | € 16,424 | € 16,030 | € 16,302 | 1% | % | -60% | € 35,336,096,844 | ₿ 2,179,302 |
| Nov. 16, 2022 | € 16,125 | € 16,302 | € 16,369 | € 15,789 | € 16,039 | -2% | % | -61% | € 32,641,703,726 | ₿ 2,024,337 |
| Nov. 17, 2022 | € 16,029 | € 16,040 | € 16,102 | € 15,870 | € 16,106 | 0% | % | -60% | € 26,897,961,057 | ₿ 1,678,052 |
| Nov. 18, 2022 | € 16,155 | € 16,107 | € 16,341 | € 16,029 | € 16,142 | 0% | % | -60% | € 25,967,626,142 | ₿ 1,607,445 |
| Nov. 19, 2022 | € 16,137 | € 16,140 | € 16,237 | € 16,017 | € 16,153 | 0% | % | -60% | € 15,568,340,052 | ₿ 964,767 |
| Nov. 20, 2022 | € 15,963 | € 16,155 | € 16,188 | € 15,738 | € 15,770 | -2% | % | -61% | € 20,630,753,760 | ₿ 1,292,445 |
| Nov. 21, 2022 | € 15,546 | € 15,769 | € 15,769 | € 15,235 | € 15,409 | -2% | % | -62% | € 36,532,413,039 | ₿ 2,350,003 |
| Nov. 22, 2022 | € 15,548 | € 15,404 | € 15,812 | € 15,273 | € 15,701 | 2% | % | -61% | € 29,800,107,605 | ₿ 1,916,694 |
| Nov. 23, 2022 | € 15,837 | € 15,707 | € 16,014 | € 15,684 | € 15,944 | 2% | % | -61% | € 31,636,334,826 | ₿ 1,997,599 |
| Nov. 24, 2022 | € 15,957 | € 15,945 | € 16,097 | € 15,833 | € 15,954 | 0% | % | -61% | € 25,105,353,987 | ₿ 1,573,306 |
| Nov. 25, 2022 | € 15,878 | € 15,952 | € 15,953 | € 15,742 | € 15,866 | -1% | % | -61% | € 17,936,579,787 | ₿ 1,129,649 |
| Nov. 26, 2022 | € 15,860 | € 15,866 | € 16,004 | € 15,763 | € 15,809 | 0% | % | -61% | € 17,283,608,415 | ₿ 1,089,745 |
| Nov. 27, 2022 | € 15,879 | € 15,809 | € 15,989 | € 15,855 | € 15,862 | 0% | % | -61% | € 19,719,673,404 | ₿ 1,241,890 |
| Nov. 28, 2022 | € 15,718 | € 15,858 | € 15,875 | € 15,461 | € 15,679 | -1% | % | -61% | € 26,821,568,319 | ₿ 1,706,403 |
| Nov. 29, 2022 | € 15,782 | € 15,679 | € 15,928 | € 15,594 | € 15,929 | 2% | % | -61% | € 22,841,645,014 | ₿ 1,447,283 |
| Nov. 30, 2022 | € 16,204 | € 15,929 | € 16,488 | € 15,929 | € 16,472 | 3% | % | -60% | € 28,324,948,897 | ₿ 1,747,973 |
In 2022 Bitcoin had 0 all time highs in EUR. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.