In November 2024 Bitcoin (BTC-USD) was priced at $70,010 USD (United States Dollar)
2024
1 days
What was the historical Bitcoin price for November 2024 in United States Dollar (USD)? The average price for Bitcoin in November 2024 BTC-USD was $70,010. The closing price for Bitcoin (BTC) in November 2024 was $69,482, on Nov. 1, 2024. It was down -1.0% for the month and up 64.3% 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, 2024 was $70,010, the opening price $70,217 and the closing price $69,482.
The daily high for Nov. 1, 2024 was $71,559 and the daily low $68,780.
The price that day was down -1.0% for the day, down % for the month and up 64.3% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 2, 2024 was $69,419, the opening price $69,486 and the closing price $69,289.
The daily high for Nov. 2, 2024 was $69,867 and the daily low $69,034.
The price that day was down -0.3% for the day, down % for the month and up 63.9% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 3, 2024 was $68,720, the opening price $69,296 and the closing price $68,741.
The daily high for Nov. 3, 2024 was $69,362 and the daily low $67,483.
The price that day was down -0.8% for the day, down % for the month and up 62.6% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 4, 2024 was $68,198, the opening price $68,742 and the closing price $67,812.
The daily high for Nov. 4, 2024 was $69,433 and the daily low $66,804.
The price that day was down -1.4% for the day, down % for the month and up 60.4% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 5, 2024 was $68,788, the opening price $67,811 and the closing price $69,360.
The daily high for Nov. 5, 2024 was $70,523 and the daily low $67,459.
The price that day was up 2.3% for the day, down % for the month and up 64.0% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 6, 2024 was $72,695, the opening price $69,359 and the closing price $75,639.
The daily high for Nov. 6, 2024 was $76,460 and the daily low $69,322.
The price that day was up 9.1% for the day, down % for the month and up 78.9% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 7, 2024 was $75,741, the opening price $75,637 and the closing price $75,905.
The daily high for Nov. 7, 2024 was $76,943 and the daily low $74,480.
The price that day was up 0.4% for the day, down % for the month and up 79.5% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 8, 2024 was $76,337, the opening price $75,903 and the closing price $76,545.
The daily high for Nov. 8, 2024 was $77,253 and the daily low $75,649.
The price that day was up 0.8% for the day, down % for the month and up 81.0% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 9, 2024 was $76,510, the opening price $76,556 and the closing price $76,779.
The daily high for Nov. 9, 2024 was $76,933 and the daily low $75,774.
The price that day was up 0.3% for the day, down % for the month and up 81.6% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 10, 2024 was $78,822, the opening price $76,776 and the closing price $80,474.
The daily high for Nov. 10, 2024 was $81,474 and the daily low $76,565.
The price that day was up 4.8% for the day, down % for the month and up 90.3% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 11, 2024 was $84,765, the opening price $80,471 and the closing price $88,701.
The daily high for Nov. 11, 2024 was $89,605 and the daily low $80,283.
The price that day was up 10.2% for the day, down % for the month and up 109.8% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 12, 2024 was $87,943, the opening price $88,706 and the closing price $87,956.
The daily high for Nov. 12, 2024 was $89,957 and the daily low $85,155.
The price that day was down -0.8% for the day, down % for the month and up 108.0% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 13, 2024 was $89,551, the opening price $87,930 and the closing price $90,584.
The daily high for Nov. 13, 2024 was $93,434 and the daily low $86,257.
The price that day was up 3.0% for the day, down % for the month and up 114.2% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 14, 2024 was $89,068, the opening price $90,575 and the closing price $87,250.
The daily high for Nov. 14, 2024 was $91,765 and the daily low $86,683.
The price that day was down -3.7% for the day, down % for the month and up 106.4% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 15, 2024 was $89,336, the opening price $87,284 and the closing price $91,066.
The daily high for Nov. 15, 2024 was $91,869 and the daily low $87,125.
The price that day was up 4.4% for the day, down % for the month and up 115.4% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 16, 2024 was $90,870, the opening price $91,064 and the closing price $90,558.
The daily high for Nov. 16, 2024 was $91,764 and the daily low $90,094.
The price that day was down -0.6% for the day, down % for the month and up 114.2% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 17, 2024 was $90,145, the opening price $90,558 and the closing price $89,846.
The daily high for Nov. 17, 2024 was $91,433 and the daily low $88,742.
The price that day was down -0.8% for the day, down % for the month and up 112.5% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 18, 2024 was $90,594, the opening price $89,844 and the closing price $90,543.
The daily high for Nov. 18, 2024 was $92,597 and the daily low $89,394.
The price that day was up 0.8% for the day, down % for the month and up 114.1% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 19, 2024 was $91,828, the opening price $90,537 and the closing price $92,344.
The daily high for Nov. 19, 2024 was $94,003 and the daily low $90,427.
The price that day was up 2.0% for the day, down % for the month and up 118.4% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 20, 2024 was $93,301, the opening price $92,342 and the closing price $94,339.
The daily high for Nov. 20, 2024 was $94,902 and the daily low $91,620.
The price that day was up 2.2% for the day, down % for the month and up 123.1% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 21, 2024 was $96,497, the opening price $94,335 and the closing price $98,505.
The daily high for Nov. 21, 2024 was $99,014 and the daily low $94,133.
The price that day was up 4.4% for the day, down % for the month and up 133.0% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 22, 2024 was $98,593, the opening price $98,496 and the closing price $98,998.
The daily high for Nov. 22, 2024 was $99,656 and the daily low $97,223.
The price that day was up 0.5% for the day, down % for the month and up 134.1% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 23, 2024 was $98,258, the opening price $99,007 and the closing price $97,777.
The daily high for Nov. 23, 2024 was $99,015 and the daily low $97,233.
The price that day was down -1.2% for the day, down % for the month and up 131.3% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 24, 2024 was $97,557, the opening price $97,778 and the closing price $98,014.
The daily high for Nov. 24, 2024 was $98,647 and the daily low $95,788.
The price that day was up 0.2% for the day, down % for the month and up 131.8% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 25, 2024 was $95,678, the opening price $98,033 and the closing price $93,102.
The daily high for Nov. 25, 2024 was $98,935 and the daily low $92,643.
The price that day was down -5.0% for the day, down % for the month and up 120.2% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 26, 2024 was $92,709, the opening price $93,087 and the closing price $91,985.
The daily high for Nov. 26, 2024 was $94,992 and the daily low $90,771.
The price that day was down -1.2% for the day, down % for the month and up 117.6% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 27, 2024 was $94,270, the opening price $91,978 and the closing price $95,963.
The daily high for Nov. 27, 2024 was $97,361 and the daily low $91,779.
The price that day was up 4.3% for the day, down % for the month and up 127.0% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 28, 2024 was $95,734, the opening price $95,955 and the closing price $95,652.
The daily high for Nov. 28, 2024 was $96,650 and the daily low $94,677.
The price that day was down -0.3% for the day, down % for the month and up 126.2% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 29, 2024 was $96,804, the opening price $95,654 and the closing price $97,462.
The daily high for Nov. 29, 2024 was $98,693 and the daily low $95,408.
The price that day was up 1.9% for the day, down % for the month and up 130.5% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 30, 2024 was $96,890, the opening price $97,469 and the closing price $96,449.
The daily high for Nov. 30, 2024 was $97,499 and the daily low $96,144.
The price that day was down -1.0% for the day, down % for the month and up 128.1% for the year.
The average Bitcoin price in November 2024 in 7 other global currencies.
The average price for Bitcoin (BTC) in EUR (Euro) 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 day was up 41.3% for the month and up 138.0% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for November 2024 was £67,699, the opening price £54,442 and the closing price £75,727.
The daily high for November was £79,556 and a low of £51,559.
The price that day was up 39.1% for the month and up 128.0% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for November 2024 was ¥13,233,618, the opening price ¥10,668,194 and the closing price ¥14,444,693.
The daily high for November was ¥15,427,834 and a low of ¥10,164,409.
The price that day was up 35.4% for the month and up 142.3% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for November 2024 was $132,060, the opening price $106,759 and the closing price $148,201.
The daily high for November was $153,399 and a low of $101,457.
The price that day was up 38.8% for the month and up 138.8% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for November 2024 was ¥621,435, the opening price ¥499,916 and the closing price ¥698,455.
The daily high for November was ¥721,934 and a low of ¥474,246.
The price that day was up 39.7% for the month and up 133.4% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for November 2024 was ₹7,271,578, the opening price ₹5,904,662 and the closing price ₹8,155,863.
The daily high for November was ₹8,414,632 and a low of ₹5,622,046.
The price that day was up 38.1% for the month and up 131.8% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for November 2024 was ₩120,264,234, the opening price ₩96,465,176 and the closing price ₩134,596,512.
The daily high for November was ₩140,020,608 and a low of ₩91,811,632.
The price that day was up 39.5% for the month and up 145.8% 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, 2024 | $ 70,010 | $ 70,217 | $ 71,559 | $ 68,780 | $ 69,482 | -1% | % | 64% | $ 49,989,795,365 | ₿ 714,043 |
| Nov. 2, 2024 | $ 69,419 | $ 69,486 | $ 69,867 | $ 69,034 | $ 69,289 | 0% | % | 64% | $ 18,184,612,091 | ₿ 261,954 |
| Nov. 3, 2024 | $ 68,720 | $ 69,296 | $ 69,362 | $ 67,483 | $ 68,741 | -1% | % | 63% | $ 34,868,307,655 | ₿ 507,394 |
| Nov. 4, 2024 | $ 68,198 | $ 68,742 | $ 69,433 | $ 66,804 | $ 67,812 | -1% | % | 60% | $ 41,184,819,348 | ₿ 603,904 |
| Nov. 5, 2024 | $ 68,788 | $ 67,811 | $ 70,523 | $ 67,459 | $ 69,360 | 2% | % | 64% | $ 46,046,889,204 | ₿ 669,402 |
| Nov. 6, 2024 | $ 72,695 | $ 69,359 | $ 76,460 | $ 69,322 | $ 75,639 | 9% | % | 79% | $ 118,592,653,963 | ₿ 1,631,374 |
| Nov. 7, 2024 | $ 75,741 | $ 75,637 | $ 76,943 | $ 74,480 | $ 75,905 | 0% | % | 80% | $ 63,467,654,989 | ₿ 837,952 |
| Nov. 8, 2024 | $ 76,337 | $ 75,903 | $ 77,253 | $ 75,649 | $ 76,545 | 1% | % | 81% | $ 55,176,858,003 | ₿ 722,802 |
| Nov. 9, 2024 | $ 76,510 | $ 76,556 | $ 76,933 | $ 75,774 | $ 76,779 | 0% | % | 82% | $ 29,009,480,361 | ₿ 379,157 |
| Nov. 10, 2024 | $ 78,822 | $ 76,776 | $ 81,474 | $ 76,565 | $ 80,474 | 5% | % | 90% | $ 82,570,594,495 | ₿ 1,047,552 |
| Nov. 11, 2024 | $ 84,765 | $ 80,471 | $ 89,605 | $ 80,283 | $ 88,701 | 10% | % | 110% | $ 117,966,845,037 | ₿ 1,391,690 |
| Nov. 12, 2024 | $ 87,943 | $ 88,706 | $ 89,957 | $ 85,155 | $ 87,956 | -1% | % | 108% | $ 133,673,285,375 | ₿ 1,519,993 |
| Nov. 13, 2024 | $ 89,551 | $ 87,930 | $ 93,434 | $ 86,257 | $ 90,584 | 3% | % | 114% | $ 123,559,027,869 | ₿ 1,379,756 |
| Nov. 14, 2024 | $ 89,068 | $ 90,575 | $ 91,765 | $ 86,683 | $ 87,250 | -4% | % | 106% | $ 87,616,705,248 | ₿ 983,702 |
| Nov. 15, 2024 | $ 89,336 | $ 87,284 | $ 91,869 | $ 87,125 | $ 91,066 | 4% | % | 115% | $ 78,243,109,518 | ₿ 875,830 |
| Nov. 16, 2024 | $ 90,870 | $ 91,064 | $ 91,764 | $ 90,094 | $ 90,558 | -1% | % | 114% | $ 44,333,192,814 | ₿ 487,874 |
| Nov. 17, 2024 | $ 90,145 | $ 90,558 | $ 91,433 | $ 88,742 | $ 89,846 | -1% | % | 113% | $ 46,350,159,305 | ₿ 514,175 |
| Nov. 18, 2024 | $ 90,594 | $ 89,844 | $ 92,597 | $ 89,394 | $ 90,543 | 1% | % | 114% | $ 75,535,775,084 | ₿ 833,782 |
| Nov. 19, 2024 | $ 91,828 | $ 90,537 | $ 94,003 | $ 90,427 | $ 92,344 | 2% | % | 118% | $ 74,521,048,295 | ₿ 811,532 |
| Nov. 20, 2024 | $ 93,301 | $ 92,342 | $ 94,902 | $ 91,620 | $ 94,339 | 2% | % | 123% | $ 71,730,956,426 | ₿ 768,815 |
| Nov. 21, 2024 | $ 96,497 | $ 94,335 | $ 99,014 | $ 94,133 | $ 98,505 | 4% | % | 133% | $ 106,024,505,582 | ₿ 1,098,739 |
| Nov. 22, 2024 | $ 98,593 | $ 98,496 | $ 99,656 | $ 97,223 | $ 98,998 | 1% | % | 134% | $ 78,473,580,551 | ₿ 795,934 |
| Nov. 23, 2024 | $ 98,258 | $ 99,007 | $ 99,015 | $ 97,233 | $ 97,777 | -1% | % | 131% | $ 44,414,644,677 | ₿ 452,021 |
| Nov. 24, 2024 | $ 97,557 | $ 97,778 | $ 98,647 | $ 95,788 | $ 98,014 | 0% | % | 132% | $ 51,712,020,623 | ₿ 530,071 |
| Nov. 25, 2024 | $ 95,678 | $ 98,033 | $ 98,935 | $ 92,643 | $ 93,102 | -5% | % | 120% | $ 80,909,462,490 | ₿ 845,640 |
| Nov. 26, 2024 | $ 92,709 | $ 93,087 | $ 94,992 | $ 90,771 | $ 91,985 | -1% | % | 118% | $ 91,656,519,855 | ₿ 988,650 |
| Nov. 27, 2024 | $ 94,270 | $ 91,978 | $ 97,361 | $ 91,779 | $ 95,963 | 4% | % | 127% | $ 71,133,452,438 | ₿ 754,570 |
| Nov. 28, 2024 | $ 95,734 | $ 95,955 | $ 96,650 | $ 94,677 | $ 95,652 | 0% | % | 126% | $ 52,260,008,261 | ₿ 545,889 |
| Nov. 29, 2024 | $ 96,804 | $ 95,654 | $ 98,693 | $ 95,408 | $ 97,462 | 2% | % | 131% | $ 54,968,682,476 | ₿ 567,834 |
| Nov. 30, 2024 | $ 96,890 | $ 97,469 | $ 97,499 | $ 96,144 | $ 96,449 | -1% | % | 128% | $ 31,634,227,866 | ₿ 326,495 |
In 2024 Bitcoin had 20 all time highs in USD. This lists contains the first five and the last five all time highs of the year.
The average price for Bitcoin (BTC) in USD for March 5, 2024 was $65,159, the opening price $68,341 and the closing price $63,801.
The daily high for March 5, 2024 was $69,171 and the daily low $59,324.
The price that day was down -6.6% for the month and up 50.9% for the year.
The average price for Bitcoin (BTC) in USD for March 8, 2024 was $67,888, the opening price $66,938 and the closing price $68,300.
The daily high for March 8, 2024 was $70,083 and the daily low $66,230.
The price that day was up 2.1% for the month and up 61.5% for the year.
The average price for Bitcoin (BTC) in USD for March 11, 2024 was $70,298, the opening price $69,021 and the closing price $72,124.
The daily high for March 11, 2024 was $72,851 and the daily low $67,195.
The price that day was up 4.5% for the month and up 70.6% for the year.
The average price for Bitcoin (BTC) in USD for March 13, 2024 was $72,384, the opening price $71,482 and the closing price $73,084.
The daily high for March 13, 2024 was $73,637 and the daily low $71,334.
The price that day was up 2.2% for the month and up 72.9% for the year.
The average price for Bitcoin (BTC) in USD for March 14, 2024 was $71,697, the opening price $73,079 and the closing price $71,397.
The daily high for March 14, 2024 was $73,750 and the daily low $68,563.
The price that day was down -2.3% for the month and up 68.9% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 22, 2024 was $98,593, the opening price $98,496 and the closing price $98,998.
The daily high for Nov. 22, 2024 was $99,656 and the daily low $97,223.
The price that day was up 0.5% for the month and up 134.1% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 5, 2024 was $97,809, the opening price $98,742 and the closing price $96,594.
The daily high for Dec. 5, 2024 was $103,900 and the daily low $91,999.
The price that day was down -2.2% for the month and up 128.5% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 15, 2024 was $102,987, the opening price $101,374 and the closing price $104,299.
The daily high for Dec. 15, 2024 was $105,048 and the daily low $101,227.
The price that day was up 2.9% for the month and up 146.7% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 16, 2024 was $105,357, the opening price $104,294 and the closing price $106,030.
The daily high for Dec. 16, 2024 was $107,781 and the daily low $103,323.
The price that day was up 1.7% for the month and up 150.8% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 17, 2024 was $106,433, the opening price $106,031 and the closing price $106,141.
The daily high for Dec. 17, 2024 was $108,268 and the daily low $105,292.
The price that day was up 0.1% for the month and up 151.0% for the year.
There are currently 0 price predictions for 2024.