In December 2019 Bitcoin (BTC-INR) was priced at ₹535,619 INR (Indian Rupee)
2019
1 days
What was the historical Bitcoin price for December 2019 in Indian Rupee (INR)? The average price for Bitcoin in December 2019 BTC-INR was ₹535,619. The closing price for Bitcoin (BTC) in December 2019 was ₹532,705, on Dec. 1, 2019. It was down -1.9% for the month and up 104.4% for the year.
Daily price history for BTC-INR (Bitcoin INR), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in INR for Dec. 1, 2019 was ₹535,619, the opening price ₹543,294 and the closing price ₹532,705.
The daily high for Dec. 1, 2019 was ₹543,294 and the daily low ₹523,183.
The price that day was down -1.9% for the day, down % for the month and up 104.4% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 2, 2019 was ₹528,066, the opening price ₹532,686 and the closing price ₹524,511.
The daily high for Dec. 2, 2019 was ₹536,262 and the daily low ₹518,807.
The price that day was down -1.5% for the day, down % for the month and up 101.2% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 3, 2019 was ₹525,126, the opening price ₹524,653 and the closing price ₹525,264.
The daily high for Dec. 3, 2019 was ₹532,177 and the daily low ₹518,408.
The price that day was up 0.1% for the day, down % for the month and up 101.5% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 4, 2019 was ₹524,339, the opening price ₹525,263 and the closing price ₹518,449.
The daily high for Dec. 4, 2019 was ₹539,263 and the daily low ₹514,381.
The price that day was down -1.3% for the day, down % for the month and up 98.9% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 5, 2019 was ₹529,858, the opening price ₹518,535 and the closing price ₹531,772.
The daily high for Dec. 5, 2019 was ₹552,063 and the daily low ₹517,064.
The price that day was up 2.6% for the day, down % for the month and up 104.0% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 6, 2019 was ₹533,735, the opening price ₹531,933 and the closing price ₹538,078.
The daily high for Dec. 6, 2019 was ₹538,078 and the daily low ₹526,850.
The price that day was up 1.2% for the day, down % for the month and up 106.4% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 7, 2019 was ₹538,634, the opening price ₹538,097 and the closing price ₹538,737.
The daily high for Dec. 7, 2019 was ₹541,141 and the daily low ₹536,561.
The price that day was up 0.1% for the day, down % for the month and up 106.7% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 8, 2019 was ₹538,755, the opening price ₹538,388 and the closing price ₹539,284.
The daily high for Dec. 8, 2019 was ₹544,325 and the daily low ₹533,023.
The price that day was up 0.1% for the day, down % for the month and up 106.9% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 9, 2019 was ₹532,050, the opening price ₹539,102 and the closing price ₹525,242.
The daily high for Dec. 9, 2019 was ₹541,166 and the daily low ₹522,690.
The price that day was down -2.6% for the day, down % for the month and up 101.5% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 10, 2019 was ₹519,980, the opening price ₹524,975 and the closing price ₹515,525.
The daily high for Dec. 10, 2019 was ₹526,456 and the daily low ₹512,966.
The price that day was down -1.8% for the day, down % for the month and up 97.8% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 11, 2019 was ₹513,304, the opening price ₹515,460 and the closing price ₹510,556.
The daily high for Dec. 11, 2019 was ₹518,422 and the daily low ₹508,776.
The price that day was down -1.0% for the day, down % for the month and up 95.9% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 12, 2019 was ₹510,106, the opening price ₹510,507 and the closing price ₹511,147.
The daily high for Dec. 12, 2019 was ₹512,658 and the daily low ₹506,114.
The price that day was up 0.1% for the day, down % for the month and up 96.1% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 13, 2019 was ₹513,305, the opening price ₹511,255 and the closing price ₹513,890.
The daily high for Dec. 13, 2019 was ₹516,289 and the daily low ₹511,785.
The price that day was up 0.5% for the day, down % for the month and up 97.2% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 14, 2019 was ₹508,958, the opening price ₹513,835 and the closing price ₹503,640.
The daily high for Dec. 14, 2019 was ₹516,658 and the daily low ₹501,698.
The price that day was down -2.0% for the day, down % for the month and up 93.2% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 15, 2019 was ₹501,572, the opening price ₹503,609 and the closing price ₹505,573.
The daily high for Dec. 15, 2019 was ₹507,627 and the daily low ₹489,481.
The price that day was up 0.4% for the day, down % for the month and up 94.0% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 16, 2019 was ₹498,874, the opening price ₹505,669 and the closing price ₹491,539.
The daily high for Dec. 16, 2019 was ₹508,683 and the daily low ₹489,606.
The price that day was down -2.8% for the day, down % for the month and up 88.6% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 17, 2019 was ₹481,317, the opening price ₹491,456 and the closing price ₹471,709.
The daily high for Dec. 17, 2019 was ₹494,124 and the daily low ₹467,977.
The price that day was down -4.0% for the day, down % for the month and up 81.0% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 18, 2019 was ₹493,316, the opening price ₹472,219 and the closing price ₹516,652.
The daily high for Dec. 18, 2019 was ₹520,074 and the daily low ₹464,318.
The price that day was up 9.5% for the day, down % for the month and up 98.2% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 19, 2019 was ₹513,105, the opening price ₹516,708 and the closing price ₹513,071.
The daily high for Dec. 19, 2019 was ₹521,609 and the daily low ₹501,033.
The price that day was down -0.7% for the day, down % for the month and up 96.8% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 20, 2019 was ₹511,610, the opening price ₹513,483 and the closing price ₹513,254.
The daily high for Dec. 20, 2019 was ₹516,035 and the daily low ₹503,668.
The price that day was up 0.0% for the day, down % for the month and up 96.9% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 21, 2019 was ₹510,987, the opening price ₹513,381 and the closing price ₹511,288.
The daily high for Dec. 21, 2019 was ₹513,568 and the daily low ₹505,712.
The price that day was down -0.4% for the day, down % for the month and up 96.2% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 22, 2019 was ₹522,370, the opening price ₹511,290 and the closing price ₹534,074.
The daily high for Dec. 22, 2019 was ₹534,533 and the daily low ₹509,583.
The price that day was up 4.5% for the day, down % for the month and up 104.9% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 23, 2019 was ₹531,247, the opening price ₹533,883 and the closing price ₹523,873.
The daily high for Dec. 23, 2019 was ₹545,464 and the daily low ₹521,769.
The price that day was down -1.9% for the day, down % for the month and up 101.0% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 24, 2019 was ₹525,188, the opening price ₹523,785 and the closing price ₹521,804.
The daily high for Dec. 24, 2019 was ₹536,882 and the daily low ₹518,281.
The price that day was down -0.4% for the day, down % for the month and up 100.2% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 25, 2019 was ₹519,615, the opening price ₹522,033 and the closing price ₹518,428.
The daily high for Dec. 25, 2019 was ₹523,801 and the daily low ₹514,196.
The price that day was down -0.6% for the day, down % for the month and up 98.9% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 26, 2019 was ₹518,599, the opening price ₹518,402 and the closing price ₹516,144.
The daily high for Dec. 26, 2019 was ₹526,768 and the daily low ₹513,082.
The price that day was down -0.4% for the day, down % for the month and up 98.0% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 27, 2019 was ₹518,896, the opening price ₹516,085 and the closing price ₹520,713.
The daily high for Dec. 27, 2019 was ₹526,143 and the daily low ₹512,642.
The price that day was up 0.9% for the day, down % for the month and up 99.8% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 28, 2019 was ₹523,081, the opening price ₹520,637 and the closing price ₹522,706.
The daily high for Dec. 28, 2019 was ₹528,495 and the daily low ₹520,485.
The price that day was up 0.4% for the day, down % for the month and up 100.5% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 29, 2019 was ₹527,395, the opening price ₹522,681 and the closing price ₹530,212.
The daily high for Dec. 29, 2019 was ₹536,703 and the daily low ₹519,983.
The price that day was up 1.4% for the day, down % for the month and up 103.4% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 30, 2019 was ₹525,271, the opening price ₹530,042 and the closing price ₹520,151.
The daily high for Dec. 30, 2019 was ₹532,241 and the daily low ₹518,648.
The price that day was down -1.9% for the day, down % for the month and up 99.6% for the year.
The average price for Bitcoin (BTC) in INR for Dec. 31, 2019 was ₹516,742, the opening price ₹520,254 and the closing price ₹512,911.
The daily high for Dec. 31, 2019 was ₹523,080 and the daily low ₹510,725.
The price that day was down -1.4% for the day, down % for the month and up 96.8% for the year.
The average Bitcoin price in December 2019 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for December 2019 was $7,292, the opening price $7,572 and the closing price $7,194.
The daily high for December was $7,743 and a low of $6,540.
The price that day was down -5.0% for the month and up 92.0% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for December 2019 was €6,565, the opening price €6,872 and the closing price €6,411.
The daily high for December was €6,978 and a low of €5,885.
The price that day was down -6.7% for the month and up 96.6% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for December 2019 was £5,565, the opening price £5,857 and the closing price £5,425.
The daily high for December was £5,927 and a low of £5,004.
The price that day was down -7.4% for the month and up 84.5% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for December 2019 was ¥796,033, the opening price ¥828,956 and the closing price ¥781,836.
The daily high for December was ¥843,098 and a low of ¥716,652.
The price that day was down -5.7% for the month and up 90.3% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for December 2019 was $10,593, the opening price $11,201 and the closing price $10,255.
The daily high for December was $11,339 and a low of $9,548.
The price that day was down -8.4% for the month and up 92.7% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for December 2019 was ¥51,130, the opening price ¥53,248 and the closing price ¥50,091.
The daily high for December was ¥54,515 and a low of ¥45,788.
The price that day was down -5.9% for the month and up 94.4% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for December 2019 was ₩8,552,549, the opening price ₩8,947,379 and the closing price ₩8,306,737.
The daily high for December was ₩9,213,445 and a low of ₩7,633,175.
The price that day was down -7.1% for the month and up 99.1% for the year.
The bitcoin price for the month December in other years.
The average price for Bitcoin (BTC) in INR for December 2014 was ₹21,456, the opening price ₹23,525 and the closing price ₹20,182.
The daily high for December was ₹23,837 and a low of ₹19,231.
The price that month was down -14.2% for the month and down -29.0% for the year.
The average price for Bitcoin (BTC) in INR for December 2015 was ₹28,140, the opening price ₹25,100 and the closing price ₹28,503.
The daily high for December was ₹31,495 and a low of ₹23,225.
The price that month was up 13.6% for the month and up 41.1% for the year.
The average price for Bitcoin (BTC) in INR for December 2016 was ₹55,877, the opening price ₹51,169 and the closing price ₹65,481.
The daily high for December was ₹66,797 and a low of ₹51,168.
The price that month was up 28.0% for the month and up 129.6% for the year.
The average price for Bitcoin (BTC) in INR for December 2017 was ₹974,729, the opening price ₹657,606 and the closing price ₹903,603.
The daily high for December was ₹1,287,102 and a low of ₹625,111.
The price that month was up 36.9% for the month and up 1,280.1% for the year.
The average price for Bitcoin (BTC) in INR for December 2018 was ₹263,383, the opening price ₹280,584 and the closing price ₹260,376.
The daily high for December was ₹300,448 and a low of ₹229,659.
The price that month was down -7.0% for the month and down -71.1% for the year.
The average price for Bitcoin (BTC) in INR for December 2019 was ₹519,065, the opening price ₹543,294 and the closing price ₹512,911.
The daily high for December was ₹552,063 and a low of ₹464,318.
The price that month was down -5.6% for the month and up 96.8% for the year.
The average price for Bitcoin (BTC) in INR for December 2020 was ₹1,606,664, the opening price ₹1,452,910 and the closing price ₹2,118,790.
The daily high for December was ₹2,140,422 and a low of ₹1,300,480.
The price that month was up 45.9% for the month and up 313.0% for the year.
The average price for Bitcoin (BTC) in INR for December 2021 was ₹3,728,779, the opening price ₹4,271,009 and the closing price ₹3,450,574.
The daily high for December was ₹4,418,359 and a low of ₹3,229,246.
The price that month was down -19.3% for the month and up 62.9% for the year.
The average price for Bitcoin (BTC) in INR for December 2022 was ₹1,398,038, the opening price ₹1,395,852 and the closing price ₹1,369,630.
The daily high for December was ₹1,510,676 and a low of ₹1,354,350.
The price that month was down -1.9% for the month and down -60.3% for the year.
The average price for Bitcoin (BTC) in INR for December 2023 was ₹3,534,600, the opening price ₹3,143,919 and the closing price ₹3,517,796.
The daily high for December was ₹3,730,649 and a low of ₹3,134,606.
The price that month was up 11.9% for the month and up 156.8% for the year.
The average price for Bitcoin (BTC) in INR for December 2024 was ₹8,347,530, the opening price ₹8,156,901 and the closing price ₹7,995,475.
The daily high for December was ₹9,193,056 and a low of ₹7,790,462.
The price that month was down -2.0% for the month and up 127.2% for the year.
The average price for Bitcoin (BTC) in INR for December 2025 was ₹8,013,538, the opening price ₹8,076,712 and the closing price ₹7,874,082.
The daily high for December was ₹8,498,915 and a low of ₹7,515,555.
The price that month was down -2.5% for the month and down -1.5% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Dec. 1, 2019 | ₹ 535,619 | ₹ 543,294 | ₹ 543,294 | ₹ 523,183 | ₹ 532,705 | -2% | % | 104% | ₹ 1,343,240,243,626 | ₿ 2,507,829 |
| Dec. 2, 2019 | ₹ 528,066 | ₹ 532,686 | ₹ 536,262 | ₹ 518,807 | ₹ 524,511 | -2% | % | 101% | ₹ 1,223,671,798,056 | ₿ 2,317,269 |
| Dec. 3, 2019 | ₹ 525,126 | ₹ 524,653 | ₹ 532,177 | ₹ 518,408 | ₹ 525,264 | 0% | % | 102% | ₹ 1,061,808,388,848 | ₿ 2,022,008 |
| Dec. 4, 2019 | ₹ 524,339 | ₹ 525,263 | ₹ 539,263 | ₹ 514,381 | ₹ 518,449 | -1% | % | 99% | ₹ 1,548,778,836,341 | ₿ 2,953,774 |
| Dec. 5, 2019 | ₹ 529,858 | ₹ 518,535 | ₹ 552,063 | ₹ 517,064 | ₹ 531,772 | 3% | % | 104% | ₹ 1,343,374,292,192 | ₿ 2,535,346 |
| Dec. 6, 2019 | ₹ 533,735 | ₹ 531,933 | ₹ 538,078 | ₹ 526,850 | ₹ 538,078 | 1% | % | 106% | ₹ 1,290,794,134,274 | ₿ 2,418,418 |
| Dec. 7, 2019 | ₹ 538,634 | ₹ 538,097 | ₹ 541,141 | ₹ 536,561 | ₹ 538,737 | 0% | % | 107% | ₹ 1,101,789,655,656 | ₿ 2,045,526 |
| Dec. 8, 2019 | ₹ 538,755 | ₹ 538,388 | ₹ 544,325 | ₹ 533,023 | ₹ 539,284 | 0% | % | 107% | ₹ 1,098,617,282,757 | ₿ 2,039,178 |
| Dec. 9, 2019 | ₹ 532,050 | ₹ 539,102 | ₹ 541,166 | ₹ 522,690 | ₹ 525,242 | -3% | % | 102% | ₹ 1,268,377,170,982 | ₿ 2,383,943 |
| Dec. 10, 2019 | ₹ 519,980 | ₹ 524,975 | ₹ 526,456 | ₹ 512,966 | ₹ 515,525 | -2% | % | 98% | ₹ 1,292,618,917,909 | ₿ 2,485,900 |
| Dec. 11, 2019 | ₹ 513,304 | ₹ 515,460 | ₹ 518,422 | ₹ 508,776 | ₹ 510,556 | -1% | % | 96% | ₹ 1,156,622,200,614 | ₿ 2,253,291 |
| Dec. 12, 2019 | ₹ 510,106 | ₹ 510,507 | ₹ 512,658 | ₹ 506,114 | ₹ 511,147 | 0% | % | 96% | ₹ 1,335,682,007,284 | ₿ 2,618,438 |
| Dec. 13, 2019 | ₹ 513,305 | ₹ 511,255 | ₹ 516,289 | ₹ 511,785 | ₹ 513,890 | 1% | % | 97% | ₹ 1,210,609,781,432 | ₿ 2,358,461 |
| Dec. 14, 2019 | ₹ 508,958 | ₹ 513,835 | ₹ 516,658 | ₹ 501,698 | ₹ 503,640 | -2% | % | 93% | ₹ 1,211,408,063,095 | ₿ 2,380,174 |
| Dec. 15, 2019 | ₹ 501,572 | ₹ 503,609 | ₹ 507,627 | ₹ 489,481 | ₹ 505,573 | 0% | % | 94% | ₹ 1,193,271,661,998 | ₿ 2,379,062 |
| Dec. 16, 2019 | ₹ 498,874 | ₹ 505,669 | ₹ 508,683 | ₹ 489,606 | ₹ 491,539 | -3% | % | 89% | ₹ 1,433,196,355,575 | ₿ 2,872,861 |
| Dec. 17, 2019 | ₹ 481,317 | ₹ 491,456 | ₹ 494,124 | ₹ 467,977 | ₹ 471,709 | -4% | % | 81% | ₹ 1,588,612,653,669 | ₿ 3,300,557 |
| Dec. 18, 2019 | ₹ 493,316 | ₹ 472,219 | ₹ 520,074 | ₹ 464,318 | ₹ 516,652 | 10% | % | 98% | ₹ 2,260,390,156,456 | ₿ 4,582,035 |
| Dec. 19, 2019 | ₹ 513,105 | ₹ 516,708 | ₹ 521,609 | ₹ 501,033 | ₹ 513,071 | -1% | % | 97% | ₹ 1,845,229,010,376 | ₿ 3,596,200 |
| Dec. 20, 2019 | ₹ 511,610 | ₹ 513,483 | ₹ 516,035 | ₹ 503,668 | ₹ 513,254 | 0% | % | 97% | ₹ 1,609,252,942,394 | ₿ 3,145,468 |
| Dec. 21, 2019 | ₹ 510,987 | ₹ 513,381 | ₹ 513,568 | ₹ 505,712 | ₹ 511,288 | 0% | % | 96% | ₹ 1,373,112,802,877 | ₿ 2,687,177 |
| Dec. 22, 2019 | ₹ 522,370 | ₹ 511,290 | ₹ 534,533 | ₹ 509,583 | ₹ 534,074 | 4% | % | 105% | ₹ 1,644,867,129,293 | ₿ 3,148,855 |
| Dec. 23, 2019 | ₹ 531,247 | ₹ 533,883 | ₹ 545,464 | ₹ 521,769 | ₹ 523,873 | -2% | % | 101% | ₹ 1,982,199,426,546 | ₿ 3,731,217 |
| Dec. 24, 2019 | ₹ 525,188 | ₹ 523,785 | ₹ 536,882 | ₹ 518,281 | ₹ 521,804 | 0% | % | 100% | ₹ 1,638,382,876,273 | ₿ 3,119,612 |
| Dec. 25, 2019 | ₹ 519,615 | ₹ 522,033 | ₹ 523,801 | ₹ 514,196 | ₹ 518,428 | -1% | % | 99% | ₹ 1,536,330,250,666 | ₿ 2,956,673 |
| Dec. 26, 2019 | ₹ 518,599 | ₹ 518,402 | ₹ 526,768 | ₹ 513,082 | ₹ 516,144 | 0% | % | 98% | ₹ 1,624,732,045,057 | ₿ 3,132,926 |
| Dec. 27, 2019 | ₹ 518,896 | ₹ 516,085 | ₹ 526,143 | ₹ 512,642 | ₹ 520,713 | 1% | % | 100% | ₹ 1,626,929,952,511 | ₿ 3,135,370 |
| Dec. 28, 2019 | ₹ 523,081 | ₹ 520,637 | ₹ 528,495 | ₹ 520,485 | ₹ 522,706 | 0% | % | 101% | ₹ 1,526,096,610,073 | ₿ 2,917,516 |
| Dec. 29, 2019 | ₹ 527,395 | ₹ 522,681 | ₹ 536,703 | ₹ 519,983 | ₹ 530,212 | 1% | % | 103% | ₹ 1,603,301,276,070 | ₿ 3,040,041 |
| Dec. 30, 2019 | ₹ 525,271 | ₹ 530,042 | ₹ 532,241 | ₹ 518,648 | ₹ 520,151 | -2% | % | 100% | ₹ 1,631,428,819,109 | ₿ 3,105,883 |
| Dec. 31, 2019 | ₹ 516,742 | ₹ 520,254 | ₹ 523,080 | ₹ 510,725 | ₹ 512,911 | -1% | % | 97% | ₹ 1,509,295,725,753 | ₿ 2,920,790 |
In 2019 Bitcoin had 0 all time highs in INR. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2019.