In November 2022 Bitcoin (BTC-USD) was priced at $20,497 USD (United States Dollar)
2022
1 days
What was the historical Bitcoin price for November 2022 in United States Dollar (USD)? The average price for Bitcoin in November 2022 BTC-USD was $20,497. The closing price for Bitcoin (BTC) in November 2022 was $20,485, on Nov. 1, 2022. It was down -0.1% for the month and down -55.8% 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 Nov. 1, 2022 was $20,497, the opening price $20,495 and the closing price $20,485.
The daily high for Nov. 1, 2022 was $20,647 and the daily low $20,360.
The price that day was down -0.1% for the day, down % for the month and down -55.8% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 2, 2022 was $20,368, the opening price $20,483 and the closing price $20,160.
The daily high for Nov. 2, 2022 was $20,743 and the daily low $20,087.
The price that day was down -1.6% for the day, down % for the month and down -56.5% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 3, 2022 was $20,210, the opening price $20,163 and the closing price $20,210.
The daily high for Nov. 3, 2022 was $20,382 and the daily low $20,086.
The price that day was up 0.3% for the day, down % for the month and down -56.4% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 4, 2022 was $20,688, the opening price $20,209 and the closing price $21,147.
The daily high for Nov. 4, 2022 was $21,210 and the daily low $20,188.
The price that day was up 4.6% for the day, down % for the month and down -54.3% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 5, 2022 was $21,243, the opening price $21,145 and the closing price $21,283.
The daily high for Nov. 5, 2022 was $21,447 and the daily low $21,098.
The price that day was up 0.6% for the day, down % for the month and down -54.0% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 6, 2022 was $21,119, the opening price $21,285 and the closing price $20,926.
The daily high for Nov. 6, 2022 was $21,345 and the daily low $20,920.
The price that day was down -1.7% for the day, down % for the month and down -54.8% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 7, 2022 was $20,768, the opening price $20,925 and the closing price $20,603.
The daily high for Nov. 7, 2022 was $21,053 and the daily low $20,490.
The price that day was down -1.5% for the day, down % for the month and down -55.5% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 8, 2022 was $19,353, the opening price $20,601 and the closing price $18,541.
The daily high for Nov. 8, 2022 was $20,665 and the daily low $17,604.
The price that day was down -10.0% for the day, down % for the month and down -60.0% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 9, 2022 was $17,174, the opening price $18,544 and the closing price $15,881.
The daily high for Nov. 9, 2022 was $18,590 and the daily low $15,683.
The price that day was down -14.3% for the day, down % for the month and down -65.7% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 10, 2022 was $16,840, the opening price $15,883 and the closing price $17,587.
The daily high for Nov. 10, 2022 was $18,054 and the daily low $15,834.
The price that day was up 10.7% for the day, down % for the month and down -62.0% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 11, 2022 was $17,203, the opening price $17,583 and the closing price $17,034.
The daily high for Nov. 11, 2022 was $17,651 and the daily low $16,543.
The price that day was down -3.1% for the day, down % for the month and down -63.2% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 12, 2022 was $16,889, the opening price $17,037 and the closing price $16,799.
The daily high for Nov. 12, 2022 was $17,067 and the daily low $16,652.
The price that day was down -1.4% for the day, down % for the month and down -63.7% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 13, 2022 was $16,599, the opening price $16,800 and the closing price $16,353.
The daily high for Nov. 13, 2022 was $16,921 and the daily low $16,321.
The price that day was down -2.7% for the day, down % for the month and down -64.7% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 14, 2022 was $16,488, the opening price $16,352 and the closing price $16,618.
The daily high for Nov. 14, 2022 was $17,109 and the daily low $15,873.
The price that day was up 1.6% for the day, down % for the month and down -64.1% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 15, 2022 was $16,774, the opening price $16,617 and the closing price $16,885.
The daily high for Nov. 15, 2022 was $17,052 and the daily low $16,543.
The price that day was up 1.6% for the day, down % for the month and down -63.5% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 16, 2022 was $16,736, the opening price $16,884 and the closing price $16,669.
The daily high for Nov. 16, 2022 was $16,960 and the daily low $16,430.
The price that day was down -1.3% for the day, down % for the month and down -64.0% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 17, 2022 was $16,636, the opening price $16,670 and the closing price $16,688.
The daily high for Nov. 17, 2022 was $16,726 and the daily low $16,461.
The price that day was up 0.1% for the day, down % for the month and down -64.0% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 18, 2022 was $16,724, the opening price $16,688 and the closing price $16,698.
The daily high for Nov. 18, 2022 was $16,947 and the daily low $16,565.
The price that day was up 0.1% for the day, down % for the month and down -63.9% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 19, 2022 was $16,694, the opening price $16,696 and the closing price $16,712.
The daily high for Nov. 19, 2022 was $16,798 and the daily low $16,570.
The price that day was up 0.1% for the day, down % for the month and down -63.9% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 20, 2022 was $16,500, the opening price $16,713 and the closing price $16,292.
The daily high for Nov. 20, 2022 was $16,747 and the daily low $16,249.
The price that day was down -2.5% for the day, down % for the month and down -64.8% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 21, 2022 was $15,992, the opening price $16,291 and the closing price $15,787.
The daily high for Nov. 21, 2022 was $16,291 and the daily low $15,599.
The price that day was down -3.1% for the day, down % for the month and down -65.9% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 22, 2022 was $15,970, the opening price $15,782 and the closing price $16,190.
The daily high for Nov. 22, 2022 was $16,253 and the daily low $15,657.
The price that day was up 2.5% for the day, down % for the month and down -65.0% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 23, 2022 was $16,404, the opening price $16,196 and the closing price $16,611.
The daily high for Nov. 23, 2022 was $16,638 and the daily low $16,171.
The price that day was up 2.6% for the day, down % for the month and down -64.1% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 24, 2022 was $16,622, the opening price $16,612 and the closing price $16,604.
The daily high for Nov. 24, 2022 was $16,771 and the daily low $16,502.
The price that day was down 0.0% for the day, down % for the month and down -64.1% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 25, 2022 was $16,529, the opening price $16,602 and the closing price $16,522.
The daily high for Nov. 25, 2022 was $16,603 and the daily low $16,388.
The price that day was down -0.5% for the day, down % for the month and down -64.3% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 26, 2022 was $16,517, the opening price $16,522 and the closing price $16,464.
The daily high for Nov. 26, 2022 was $16,667 and the daily low $16,416.
The price that day was down -0.3% for the day, down % for the month and down -64.4% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 27, 2022 was $16,485, the opening price $16,464 and the closing price $16,445.
The daily high for Nov. 27, 2022 was $16,594 and the daily low $16,437.
The price that day was down -0.1% for the day, down % for the month and down -64.5% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 28, 2022 was $16,299, the opening price $16,440 and the closing price $16,217.
The daily high for Nov. 28, 2022 was $16,483 and the daily low $16,055.
The price that day was down -1.4% for the day, down % for the month and down -65.0% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 29, 2022 was $16,331, the opening price $16,218 and the closing price $16,445.
The daily high for Nov. 29, 2022 was $16,522 and the daily low $16,139.
The price that day was up 1.4% for the day, down % for the month and down -64.5% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 30, 2022 was $16,813, the opening price $16,445 and the closing price $17,169.
The daily high for Nov. 30, 2022 was $17,191 and the daily low $16,445.
The price that day was up 4.4% for the day, down % for the month and down -62.9% for the year.
The average Bitcoin price in November 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in EUR (Euro) 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 day was down -20.6% for the month and down -59.5% 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 USD for November 2014 was $366, the opening price $339 and the closing price $378.
The daily high for November was $457 and a low of $321.
The price that month was up 11.7% for the month and down -18.9% for the year.
The average price for Bitcoin (BTC) in USD for November 2015 was $348, the opening price $315 and the closing price $377.
The daily high for November was $496 and a low of $301.
The price that month was up 20.1% for the month and up 17.8% for the year.
The average price for Bitcoin (BTC) in USD for November 2016 was $725, the opening price $701 and the closing price $746.
The daily high for November was $756 and a low of $678.
The price that month was up 6.4% for the month and up 73.1% for the year.
The average price for Bitcoin (BTC) in USD for November 2017 was $7,766, the opening price $6,441 and the closing price $10,234.
The daily high for November was $11,517 and a low of $5,519.
The price that month was up 58.2% for the month and up 962.0% for the year.
The average price for Bitcoin (BTC) in USD for November 2018 was $5,436, the opening price $6,318 and the closing price $4,017.
The daily high for November was $6,552 and a low of $3,585.
The price that month was down -36.4% for the month and down -71.5% for the year.
The average price for Bitcoin (BTC) in USD for November 2019 was $8,397, the opening price $9,194 and the closing price $7,570.
The daily high for November was $9,505 and a low of $6,617.
The price that month was down -17.7% for the month and up 102.0% for the year.
The average price for Bitcoin (BTC) in USD for November 2020 was $16,526, the opening price $13,781 and the closing price $19,626.
The daily high for November was $19,749 and a low of $13,243.
The price that month was up 42.4% for the month and up 172.8% for the year.
The average price for Bitcoin (BTC) in USD for November 2021 was $60,704, the opening price $61,320 and the closing price $57,005.
The daily high for November was $68,790 and a low of $53,570.
The price that month was down -7.0% for the month and up 96.6% for the year.
The average price for Bitcoin (BTC) in USD 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 month was down -16.2% for the month and down -62.9% for the year.
The average price for Bitcoin (BTC) in USD for November 2023 was $36,535, the opening price $34,657 and the closing price $37,713.
The daily high for November was $38,415 and a low of $34,133.
The price that month was up 8.8% for the month and up 127.9% for the year.
The average price for Bitcoin (BTC) in USD for November 2024 was $86,188, the opening price $70,217 and the closing price $96,449.
The daily high for November was $99,656 and a low of $66,804.
The price that month was up 37.4% for the month and up 128.1% for the year.
The average price for Bitcoin (BTC) in USD for November 2025 was $96,502, the opening price $109,559 and the closing price $90,394.
The daily high for November was $111,167 and a low of $80,660.
The price that month was down -17.5% for the month and down -3.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Nov. 1, 2022 | $ 20,497 | $ 20,495 | $ 20,647 | $ 20,360 | $ 20,485 | 0% | % | -56% | $ 39,819,303,159 | ₿ 1,942,706 |
| Nov. 2, 2022 | $ 20,368 | $ 20,483 | $ 20,743 | $ 20,087 | $ 20,160 | -2% | % | -56% | $ 55,552,169,483 | ₿ 2,727,410 |
| Nov. 3, 2022 | $ 20,210 | $ 20,163 | $ 20,382 | $ 20,086 | $ 20,210 | 0% | % | -56% | $ 43,228,750,179 | ₿ 2,138,951 |
| Nov. 4, 2022 | $ 20,688 | $ 20,209 | $ 21,210 | $ 20,188 | $ 21,147 | 5% | % | -54% | $ 64,072,727,950 | ₿ 3,097,037 |
| Nov. 5, 2022 | $ 21,243 | $ 21,145 | $ 21,447 | $ 21,098 | $ 21,283 | 1% | % | -54% | $ 37,846,047,609 | ₿ 1,781,576 |
| Nov. 6, 2022 | $ 21,119 | $ 21,285 | $ 21,345 | $ 20,920 | $ 20,926 | -2% | % | -55% | $ 35,082,693,210 | ₿ 1,661,169 |
| Nov. 7, 2022 | $ 20,768 | $ 20,925 | $ 21,053 | $ 20,490 | $ 20,603 | -2% | % | -56% | $ 53,510,852,236 | ₿ 2,576,643 |
| Nov. 8, 2022 | $ 19,353 | $ 20,601 | $ 20,665 | $ 17,604 | $ 18,541 | -10% | % | -60% | $ 118,992,465,607 | ₿ 6,148,679 |
| Nov. 9, 2022 | $ 17,174 | $ 18,544 | $ 18,590 | $ 15,683 | $ 15,881 | -14% | % | -66% | $ 102,905,151,606 | ₿ 5,991,768 |
| Nov. 10, 2022 | $ 16,840 | $ 15,883 | $ 18,054 | $ 15,834 | $ 17,587 | 11% | % | -62% | $ 83,202,283,721 | ₿ 4,940,881 |
| Nov. 11, 2022 | $ 17,203 | $ 17,583 | $ 17,651 | $ 16,543 | $ 17,034 | -3% | % | -63% | $ 55,871,616,488 | ₿ 3,247,785 |
| Nov. 12, 2022 | $ 16,889 | $ 17,037 | $ 17,067 | $ 16,652 | $ 16,799 | -1% | % | -64% | $ 29,717,699,419 | ₿ 1,759,628 |
| Nov. 13, 2022 | $ 16,599 | $ 16,800 | $ 16,921 | $ 16,321 | $ 16,353 | -3% | % | -65% | $ 27,209,183,682 | ₿ 1,639,244 |
| Nov. 14, 2022 | $ 16,488 | $ 16,352 | $ 17,109 | $ 15,873 | $ 16,618 | 2% | % | -64% | $ 49,630,243,054 | ₿ 3,010,060 |
| Nov. 15, 2022 | $ 16,774 | $ 16,617 | $ 17,052 | $ 16,543 | $ 16,885 | 2% | % | -64% | $ 36,599,436,183 | ₿ 2,181,895 |
| Nov. 16, 2022 | $ 16,736 | $ 16,884 | $ 16,960 | $ 16,430 | $ 16,669 | -1% | % | -64% | $ 33,925,512,989 | ₿ 2,027,092 |
| Nov. 17, 2022 | $ 16,636 | $ 16,670 | $ 16,726 | $ 16,461 | $ 16,688 | 0% | % | -64% | $ 27,868,914,022 | ₿ 1,675,190 |
| Nov. 18, 2022 | $ 16,724 | $ 16,688 | $ 16,947 | $ 16,565 | $ 16,698 | 0% | % | -64% | $ 26,862,218,609 | ₿ 1,606,175 |
| Nov. 19, 2022 | $ 16,694 | $ 16,696 | $ 16,798 | $ 16,570 | $ 16,712 | 0% | % | -64% | $ 16,106,223,492 | ₿ 964,790 |
| Nov. 20, 2022 | $ 16,500 | $ 16,713 | $ 16,747 | $ 16,249 | $ 16,292 | -3% | % | -65% | $ 21,313,378,652 | ₿ 1,291,716 |
| Nov. 21, 2022 | $ 15,992 | $ 16,291 | $ 16,291 | $ 15,599 | $ 15,787 | -3% | % | -66% | $ 37,429,485,518 | ₿ 2,340,485 |
| Nov. 22, 2022 | $ 15,970 | $ 15,782 | $ 16,253 | $ 15,657 | $ 16,190 | 3% | % | -65% | $ 30,726,828,760 | ₿ 1,923,982 |
| Nov. 23, 2022 | $ 16,404 | $ 16,196 | $ 16,638 | $ 16,171 | $ 16,611 | 3% | % | -64% | $ 32,958,875,628 | ₿ 2,009,228 |
| Nov. 24, 2022 | $ 16,622 | $ 16,612 | $ 16,771 | $ 16,502 | $ 16,604 | 0% | % | -64% | $ 26,129,037,414 | ₿ 1,571,923 |
| Nov. 25, 2022 | $ 16,529 | $ 16,602 | $ 16,603 | $ 16,388 | $ 16,522 | 0% | % | -64% | $ 18,678,255,976 | ₿ 1,130,032 |
| Nov. 26, 2022 | $ 16,517 | $ 16,522 | $ 16,667 | $ 16,416 | $ 16,464 | 0% | % | -64% | $ 18,000,008,764 | ₿ 1,089,771 |
| Nov. 27, 2022 | $ 16,485 | $ 16,464 | $ 16,594 | $ 16,437 | $ 16,445 | 0% | % | -64% | $ 20,443,898,509 | ₿ 1,240,153 |
| Nov. 28, 2022 | $ 16,299 | $ 16,440 | $ 16,483 | $ 16,055 | $ 16,217 | -1% | % | -65% | $ 27,743,025,156 | ₿ 1,702,156 |
| Nov. 29, 2022 | $ 16,331 | $ 16,218 | $ 16,522 | $ 16,139 | $ 16,445 | 1% | % | -64% | $ 23,581,685,468 | ₿ 1,443,977 |
| Nov. 30, 2022 | $ 16,813 | $ 16,445 | $ 17,191 | $ 16,445 | $ 17,169 | 4% | % | -63% | $ 29,523,576,583 | ₿ 1,756,037 |
In 2022 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 2022.