In December 2018 Bitcoin (BTC-USD) was priced at $4,130 USD (United States Dollar)
2018
1 days
What was the historical Bitcoin price for December 2018 in United States Dollar (USD)? The average price for Bitcoin in December 2018 BTC-USD was $4,130. The closing price for Bitcoin (BTC) in December 2018 was $4,215, on Dec. 1, 2018. It was up 4.9% for the month and down -70.1% for the year.
Daily price history for BTC-USD (Bitcoin USD), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in USD for Dec. 1, 2018 was $4,130, the opening price $4,024 and the closing price $4,215.
The daily high for Dec. 1, 2018 was $4,309 and the daily low $3,970.
The price that day was up 4.9% for the day, down % for the month and down -70.1% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 2, 2018 was $4,188, the opening price $4,201 and the closing price $4,140.
The daily high for Dec. 2, 2018 was $4,302 and the daily low $4,111.
The price that day was down -1.8% for the day, down % for the month and down -70.7% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 3, 2018 was $4,009, the opening price $4,147 and the closing price $3,894.
The daily high for Dec. 3, 2018 was $4,156 and the daily low $3,840.
The price that day was down -5.9% for the day, down % for the month and down -72.4% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 4, 2018 was $3,938, the opening price $3,886 and the closing price $3,957.
The daily high for Dec. 4, 2018 was $4,076 and the daily low $3,833.
The price that day was up 1.6% for the day, down % for the month and down -72.0% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 5, 2018 was $3,859, the opening price $3,959 and the closing price $3,754.
The daily high for Dec. 5, 2018 was $3,970 and the daily low $3,754.
The price that day was down -5.1% for the day, down % for the month and down -73.4% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 6, 2018 was $3,668, the opening price $3,754 and the closing price $3,521.
The daily high for Dec. 6, 2018 was $3,875 and the daily low $3,521.
The price that day was down -6.2% for the day, down % for the month and down -75.0% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 7, 2018 was $3,431, the opening price $3,513 and the closing price $3,420.
The daily high for Dec. 7, 2018 was $3,513 and the daily low $3,280.
The price that day was down -2.9% for the day, down % for the month and down -75.8% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 8, 2018 was $3,439, the opening price $3,422 and the closing price $3,476.
The daily high for Dec. 8, 2018 was $3,506 and the daily low $3,351.
The price that day was up 1.6% for the day, down % for the month and down -75.4% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 9, 2018 was $3,560, the opening price $3,473 and the closing price $3,614.
The daily high for Dec. 9, 2018 was $3,685 and the daily low $3,469.
The price that day was up 4.0% for the day, down % for the month and down -74.4% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 10, 2018 was $3,558, the opening price $3,612 and the closing price $3,503.
The daily high for Dec. 10, 2018 was $3,647 and the daily low $3,470.
The price that day was down -3.1% for the day, down % for the month and down -75.2% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 11, 2018 was $3,457, the opening price $3,498 and the closing price $3,425.
The daily high for Dec. 11, 2018 was $3,513 and the daily low $3,392.
The price that day was down -2.2% for the day, down % for the month and down -75.7% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 12, 2018 was $3,464, the opening price $3,421 and the closing price $3,487.
The daily high for Dec. 12, 2018 was $3,534 and the daily low $3,413.
The price that day was up 1.8% for the day, down % for the month and down -75.3% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 13, 2018 was $3,397, the opening price $3,488 and the closing price $3,314.
The daily high for Dec. 13, 2018 was $3,490 and the daily low $3,298.
The price that day was down -5.0% for the day, down % for the month and down -76.5% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 14, 2018 was $3,273, the opening price $3,312 and the closing price $3,242.
The daily high for Dec. 14, 2018 was $3,330 and the daily low $3,207.
The price that day was down -2.1% for the day, down % for the month and down -77.0% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 15, 2018 was $3,237, the opening price $3,244 and the closing price $3,237.
The daily high for Dec. 15, 2018 was $3,275 and the daily low $3,191.
The price that day was down -0.2% for the day, down % for the month and down -77.1% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 16, 2018 was $3,257, the opening price $3,236 and the closing price $3,253.
The daily high for Dec. 16, 2018 was $3,306 and the daily low $3,234.
The price that day was up 0.5% for the day, down % for the month and down -77.0% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 17, 2018 was $3,413, the opening price $3,253 and the closing price $3,546.
The daily high for Dec. 17, 2018 was $3,598 and the daily low $3,253.
The price that day was up 9.0% for the day, down % for the month and down -74.9% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 18, 2018 was $3,607, the opening price $3,545 and the closing price $3,696.
The daily high for Dec. 18, 2018 was $3,701 and the daily low $3,487.
The price that day was up 4.2% for the day, down % for the month and down -73.8% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 19, 2018 was $3,772, the opening price $3,707 and the closing price $3,746.
The daily high for Dec. 19, 2018 was $3,949 and the daily low $3,687.
The price that day was up 1.3% for the day, down % for the month and down -73.5% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 20, 2018 was $3,949, the opening price $3,742 and the closing price $4,134.
The daily high for Dec. 20, 2018 was $4,191 and the daily low $3,729.
The price that day was up 10.4% for the day, down % for the month and down -70.7% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 21, 2018 was $4,020, the opening price $4,134 and the closing price $3,897.
The daily high for Dec. 21, 2018 was $4,198 and the daily low $3,851.
The price that day was down -5.8% for the day, down % for the month and down -72.4% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 22, 2018 was $3,946, the opening price $3,898 and the closing price $4,014.
The daily high for Dec. 22, 2018 was $4,014 and the daily low $3,856.
The price that day was up 3.0% for the day, down % for the month and down -71.6% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 23, 2018 was $4,021, the opening price $4,021 and the closing price $3,999.
The daily high for Dec. 23, 2018 was $4,086 and the daily low $3,976.
The price that day was down -0.4% for the day, down % for the month and down -71.7% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 24, 2018 was $4,088, the opening price $4,000 and the closing price $4,079.
The daily high for Dec. 24, 2018 was $4,272 and the daily low $4,000.
The price that day was up 2.0% for the day, down % for the month and down -71.1% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 25, 2018 was $3,937, the opening price $4,081 and the closing price $3,815.
The daily high for Dec. 25, 2018 was $4,090 and the daily low $3,760.
The price that day was down -6.5% for the day, down % for the month and down -73.0% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 26, 2018 was $3,835, the opening price $3,820 and the closing price $3,857.
The daily high for Dec. 26, 2018 was $3,893 and the daily low $3,770.
The price that day was up 1.1% for the day, down % for the month and down -72.7% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 27, 2018 was $3,757, the opening price $3,855 and the closing price $3,655.
The daily high for Dec. 27, 2018 was $3,874 and the daily low $3,645.
The price that day was down -5.2% for the day, down % for the month and down -74.1% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 28, 2018 was $3,794, the opening price $3,653 and the closing price $3,924.
The daily high for Dec. 28, 2018 was $3,956 and the daily low $3,643.
The price that day was up 7.4% for the day, down % for the month and down -72.2% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 29, 2018 was $3,884, the opening price $3,932 and the closing price $3,820.
The daily high for Dec. 29, 2018 was $3,964 and the daily low $3,820.
The price that day was down -2.6% for the day, down % for the month and down -72.9% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 30, 2018 was $3,847, the opening price $3,822 and the closing price $3,866.
The daily high for Dec. 30, 2018 was $3,902 and the daily low $3,797.
The price that day was up 1.2% for the day, down % for the month and down -72.6% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 31, 2018 was $3,801, the opening price $3,867 and the closing price $3,743.
The daily high for Dec. 31, 2018 was $3,869 and the daily low $3,726.
The price that day was down -3.2% for the day, down % for the month and down -73.5% for the year.
The average Bitcoin price in December 2018 in 7 other global currencies.
The average price for Bitcoin (BTC) in EUR (Euro) for December 2018 was €3,276, the opening price €3,556 and the closing price €3,257.
The daily high for December was €3,807 and a low of €2,822.
The price that day was down -8.2% for the month and down -72.3% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for December 2018 was £2,941, the opening price £3,155 and the closing price £2,938.
The daily high for December was £3,379 and a low of £2,535.
The price that day was down -6.7% for the month and down -71.9% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for December 2018 was ¥417,978, the opening price ¥456,809 and the closing price ¥410,330.
The daily high for December was ¥489,149 and a low of ¥362,008.
The price that day was down -10.0% for the month and down -74.2% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for December 2018 was $5,204, the opening price $5,504 and the closing price $5,316.
The daily high for December was $6,047 and a low of $4,445.
The price that day was down -3.2% for the month and down -70.6% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for December 2018 was ¥25,693, the opening price ¥28,006 and the closing price ¥25,744.
The daily high for December was ¥29,989 and a low of ¥22,044.
The price that day was down -7.9% for the month and down -72.0% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) 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 day was down -7.0% for the month and down -71.1% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for December 2018 was ₩4,186,854, the opening price ₩4,509,211 and the closing price ₩4,167,496.
The daily high for December was ₩4,828,442 and a low of ₩3,614,757.
The price that day was down -7.4% for the month and down -72.3% for the year.
The bitcoin price for the month December in other years.
The average price for Bitcoin (BTC) in USD for December 2014 was $342, the opening price $378 and the closing price $320.
The daily high for December was $384 and a low of $304.
The price that month was down -15.3% for the month and down -31.3% for the year.
The average price for Bitcoin (BTC) in USD for December 2015 was $423, the opening price $377 and the closing price $431.
The daily high for December was $469 and a low of $349.
The price that month was up 14.1% for the month and up 34.4% for the year.
The average price for Bitcoin (BTC) in USD for December 2016 was $824, the opening price $746 and the closing price $964.
The daily high for December was $979 and a low of $746.
The price that month was up 29.2% for the month and up 123.8% for the year.
The average price for Bitcoin (BTC) in USD for December 2017 was $15,179, the opening price $10,199 and the closing price $14,156.
The daily high for December was $20,089 and a low of $9,695.
The price that month was up 38.3% for the month and up 1,369.0% for the year.
The average price for Bitcoin (BTC) in USD for December 2018 was $3,727, the opening price $4,024 and the closing price $3,743.
The daily high for December was $4,309 and a low of $3,191.
The price that month was down -6.8% for the month and down -73.5% for the year.
The average price for Bitcoin (BTC) in USD 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 month was down -5.0% for the month and up 92.0% for the year.
The average price for Bitcoin (BTC) in USD for December 2020 was $21,812, the opening price $19,634 and the closing price $29,002.
The daily high for December was $29,245 and a low of $17,620.
The price that month was up 47.8% for the month and up 303.1% for the year.
The average price for Bitcoin (BTC) in USD for December 2021 was $49,441, the opening price $56,908 and the closing price $46,306.
The daily high for December was $59,042 and a low of $42,875.
The price that month was down -18.8% for the month and up 59.7% for the year.
The average price for Bitcoin (BTC) in USD for December 2022 was $16,960, the opening price $17,168 and the closing price $16,547.
The daily high for December was $18,319 and a low of $16,398.
The price that month was down -3.6% for the month and down -64.3% for the year.
The average price for Bitcoin (BTC) in USD for December 2023 was $42,457, the opening price $37,718 and the closing price $42,265.
The daily high for December was $44,706 and a low of $37,629.
The price that month was up 12.1% for the month and up 155.4% for the year.
The average price for Bitcoin (BTC) in USD for December 2024 was $98,226, the opening price $96,461 and the closing price $93,429.
The daily high for December was $108,268 and a low of $91,317.
The price that month was down -3.1% for the month and up 121.0% for the year.
The average price for Bitcoin (BTC) in USD for December 2025 was $89,033, the opening price $90,389 and the closing price $87,509.
The daily high for December was $94,602 and a low of $83,862.
The price that month was down -3.2% for the month and down -6.3% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Dec. 1, 2018 | $ 4,130 | $ 4,024 | $ 4,309 | $ 3,970 | $ 4,215 | 5% | % | -70% | $ 5,375,314,093 | ₿ 1,301,669 |
| Dec. 2, 2018 | $ 4,188 | $ 4,201 | $ 4,302 | $ 4,111 | $ 4,140 | -2% | % | -71% | $ 5,262,697,895 | ₿ 1,256,530 |
| Dec. 3, 2018 | $ 4,009 | $ 4,147 | $ 4,156 | $ 3,840 | $ 3,894 | -6% | % | -72% | $ 5,089,570,994 | ₿ 1,269,387 |
| Dec. 4, 2018 | $ 3,938 | $ 3,886 | $ 4,076 | $ 3,833 | $ 3,957 | 2% | % | -72% | $ 5,028,069,239 | ₿ 1,276,843 |
| Dec. 5, 2018 | $ 3,859 | $ 3,959 | $ 3,970 | $ 3,754 | $ 3,754 | -5% | % | -73% | $ 5,302,481,574 | ₿ 1,374,018 |
| Dec. 6, 2018 | $ 3,668 | $ 3,754 | $ 3,875 | $ 3,521 | $ 3,521 | -6% | % | -75% | $ 5,878,333,109 | ₿ 1,602,682 |
| Dec. 7, 2018 | $ 3,431 | $ 3,513 | $ 3,513 | $ 3,280 | $ 3,420 | -3% | % | -76% | $ 6,835,615,448 | ₿ 1,992,114 |
| Dec. 8, 2018 | $ 3,439 | $ 3,422 | $ 3,506 | $ 3,351 | $ 3,476 | 2% | % | -75% | $ 5,305,024,497 | ₿ 1,542,750 |
| Dec. 9, 2018 | $ 3,560 | $ 3,473 | $ 3,685 | $ 3,469 | $ 3,614 | 4% | % | -74% | $ 4,947,372,847 | ₿ 1,389,530 |
| Dec. 10, 2018 | $ 3,558 | $ 3,612 | $ 3,647 | $ 3,470 | $ 3,503 | -3% | % | -75% | $ 5,020,968,740 | ₿ 1,411,159 |
| Dec. 11, 2018 | $ 3,457 | $ 3,498 | $ 3,513 | $ 3,392 | $ 3,425 | -2% | % | -76% | $ 4,696,765,188 | ₿ 1,358,666 |
| Dec. 12, 2018 | $ 3,464 | $ 3,421 | $ 3,534 | $ 3,413 | $ 3,487 | 2% | % | -75% | $ 4,139,364,829 | ₿ 1,194,957 |
| Dec. 13, 2018 | $ 3,397 | $ 3,488 | $ 3,490 | $ 3,298 | $ 3,314 | -5% | % | -77% | $ 4,343,372,456 | ₿ 1,278,456 |
| Dec. 14, 2018 | $ 3,273 | $ 3,312 | $ 3,330 | $ 3,207 | $ 3,242 | -2% | % | -77% | $ 4,372,763,663 | ₿ 1,336,181 |
| Dec. 15, 2018 | $ 3,237 | $ 3,244 | $ 3,275 | $ 3,191 | $ 3,237 | 0% | % | -77% | $ 3,551,763,561 | ₿ 1,097,287 |
| Dec. 16, 2018 | $ 3,257 | $ 3,236 | $ 3,306 | $ 3,234 | $ 3,253 | 0% | % | -77% | $ 3,744,248,994 | ₿ 1,149,540 |
| Dec. 17, 2018 | $ 3,413 | $ 3,253 | $ 3,598 | $ 3,253 | $ 3,546 | 9% | % | -75% | $ 5,409,247,918 | ₿ 1,585,124 |
| Dec. 18, 2018 | $ 3,607 | $ 3,545 | $ 3,701 | $ 3,487 | $ 3,696 | 4% | % | -74% | $ 5,911,325,473 | ₿ 1,638,696 |
| Dec. 19, 2018 | $ 3,772 | $ 3,707 | $ 3,949 | $ 3,687 | $ 3,746 | 1% | % | -73% | $ 6,810,689,119 | ₿ 1,805,432 |
| Dec. 20, 2018 | $ 3,949 | $ 3,742 | $ 4,191 | $ 3,729 | $ 4,134 | 10% | % | -71% | $ 8,927,129,279 | ₿ 2,260,485 |
| Dec. 21, 2018 | $ 4,020 | $ 4,134 | $ 4,198 | $ 3,851 | $ 3,897 | -6% | % | -72% | $ 7,206,015,706 | ₿ 1,792,583 |
| Dec. 22, 2018 | $ 3,946 | $ 3,898 | $ 4,014 | $ 3,856 | $ 4,014 | 3% | % | -72% | $ 5,605,823,233 | ₿ 1,420,797 |
| Dec. 23, 2018 | $ 4,021 | $ 4,021 | $ 4,086 | $ 3,976 | $ 3,999 | 0% | % | -72% | $ 6,151,275,490 | ₿ 1,529,968 |
| Dec. 24, 2018 | $ 4,088 | $ 4,000 | $ 4,272 | $ 4,000 | $ 4,079 | 2% | % | -71% | $ 7,240,968,501 | ₿ 1,771,376 |
| Dec. 25, 2018 | $ 3,937 | $ 4,081 | $ 4,090 | $ 3,760 | $ 3,815 | -6% | % | -73% | $ 6,158,207,293 | ₿ 1,564,376 |
| Dec. 26, 2018 | $ 3,835 | $ 3,820 | $ 3,893 | $ 3,770 | $ 3,857 | 1% | % | -73% | $ 5,326,547,918 | ₿ 1,388,913 |
| Dec. 27, 2018 | $ 3,757 | $ 3,855 | $ 3,874 | $ 3,645 | $ 3,655 | -5% | % | -74% | $ 5,130,222,366 | ₿ 1,365,384 |
| Dec. 28, 2018 | $ 3,794 | $ 3,653 | $ 3,956 | $ 3,643 | $ 3,924 | 7% | % | -72% | $ 5,631,554,348 | ₿ 1,484,349 |
| Dec. 29, 2018 | $ 3,884 | $ 3,932 | $ 3,964 | $ 3,820 | $ 3,820 | -3% | % | -73% | $ 4,991,655,917 | ₿ 1,285,096 |
| Dec. 30, 2018 | $ 3,847 | $ 3,822 | $ 3,902 | $ 3,797 | $ 3,866 | 1% | % | -73% | $ 4,770,578,575 | ₿ 1,240,121 |
| Dec. 31, 2018 | $ 3,801 | $ 3,867 | $ 3,869 | $ 3,726 | $ 3,743 | -3% | % | -73% | $ 4,661,840,806 | ₿ 1,226,465 |
In 2018 Bitcoin had 0 all time highs in USD. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2018.