BTC Monthly Summary - November 2022
Bitcoin (BTCUSDT) · View full coin page
In November 2022, Bitcoin (BTC) declined 16.24% on Binance USDT markets, moving from an open of $20,490.7400 to a close of $17,163.6400. The month's high printed at $21,480.6500 while the low sat at $15,476.0000. Traders exchanged about $163.72B in notional volume across 30 sessions (avg $5.46B/day), with realized daily volatility near 4.20%. The strongest session was Nov 10 (+10.54%), and the weakest was Nov 9 (-14.14%).
Opening Price
$20,490.7400
Closing Price
$17,163.6400
Highest Price
$21,480.6500
Lowest Price
$15,476.0000
Monthly Gain/Loss
-16.24%
Trading Volume
$163.72B
Avg Daily Volume
$5.46B
Volatility
4.20%
Market Cap
$-1,297,469,832.00
Best Trading Day
Nov 10
(+10.54%)
Worst Trading Day
Nov 9
(-14.14%)
Key market insights for November 2022:
Bitcoin traded across 30 sessions with
204,731,238 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
BTC — November 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Bitcoin in November 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Nov 30, 2022 | +4.38% | +$720.7300 | $16,442.9100 | $17,249.0000 | $16,428.3000 | $17,163.6400 | $5.12B | 303,019.81 | 6,519,330 |
| Nov 29, 2022 | +1.42% | +$230.3500 | $16,212.1800 | $16,548.7100 | $16,100.0000 | $16,442.5300 | $4.07B | 248,106.25 | 5,206,638 |
| Nov 28, 2022 | -1.31% | $-215.8600 | $16,428.7700 | $16,487.0400 | $15,995.2700 | $16,212.9100 | $4.10B | 252,695.40 | 5,570,407 |
| Nov 27, 2022 | -0.18% | $-28.8300 | $16,457.6100 | $16,600.0000 | $16,401.0000 | $16,428.7800 | $2.68B | 162,025.48 | 3,362,221 |
| Nov 26, 2022 | -0.38% | $-62.7800 | $16,521.3500 | $16,701.9900 | $16,385.0000 | $16,458.5700 | $3.01B | 181,804.82 | 3,817,130 |
| Nov 25, 2022 | -0.47% | $-77.4100 | $16,599.5500 | $16,666.0000 | $16,342.8100 | $16,522.1400 | $3.00B | 182,089.50 | 4,396,465 |
| Nov 24, 2022 | -0.03% | $-4.1600 | $16,603.1100 | $16,812.6300 | $16,458.0500 | $16,598.9500 | $3.43B | 206,565.92 | 5,031,851 |
| Nov 23, 2022 | +2.31% | +$375.1500 | $16,227.9600 | $16,706.0000 | $16,160.2000 | $16,603.1100 | $4.37B | 264,927.70 | 6,260,616 |
| Nov 22, 2022 | +2.82% | +$445.6500 | $15,781.2900 | $16,315.0000 | $15,616.6300 | $16,226.9400 | $3.82B | 239,548.07 | 6,276,097 |
| Nov 21, 2022 | -3.06% | $-498.2100 | $16,279.5000 | $16,319.0000 | $15,476.0000 | $15,781.2900 | $5.19B | 324,097.00 | 7,440,871 |
| Nov 20, 2022 | -2.52% | $-420.4500 | $16,700.6800 | $16,753.3300 | $16,180.0000 | $16,280.2300 | $2.56B | 154,842.13 | 4,557,344 |
| Nov 19, 2022 | +0.01% | +$1.2500 | $16,699.4300 | $16,822.4100 | $16,553.5300 | $16,700.6800 | $1.75B | 104,963.16 | 3,142,123 |
| Nov 18, 2022 | +0.05% | +$7.8900 | $16,692.5600 | $17,011.0000 | $16,546.0400 | $16,700.4500 | $3.59B | 214,224.18 | 5,114,799 |
| Nov 17, 2022 | +0.19% | +$30.9500 | $16,661.6100 | $16,751.0000 | $16,410.7400 | $16,692.5600 | $3.79B | 228,038.98 | 5,352,083 |
| Nov 16, 2022 | -1.41% | $-237.8100 | $16,900.5700 | $17,015.9200 | $16,378.6100 | $16,662.7600 | $4.36B | 261,493.41 | 6,297,404 |
| Nov 15, 2022 | +1.70% | +$282.8500 | $16,617.7200 | $17,134.6900 | $16,527.7200 | $16,900.5700 | $4.76B | 282,461.84 | 7,200,265 |
| Nov 14, 2022 | +1.76% | +$287.6800 | $16,331.7800 | $17,190.0000 | $15,815.2100 | $16,619.4600 | $6.27B | 380,210.78 | 9,215,128 |
| Nov 13, 2022 | -2.87% | $-483.3100 | $16,813.1600 | $16,954.2800 | $16,229.0000 | $16,329.8500 | $3.07B | 184,960.79 | 5,382,834 |
| Nov 12, 2022 | -1.51% | $-257.9000 | $17,069.9800 | $17,119.1000 | $16,631.3900 | $16,812.0800 | $2.83B | 167,819.96 | 5,046,837 |
| Nov 11, 2022 | -3.02% | $-532.1400 | $17,602.4500 | $17,695.0000 | $16,361.6000 | $17,070.3100 | $6.73B | 393,552.86 | 9,900,073 |
| Nov 10, 2022 | +10.54% | +$1,678.4700 | $15,922.6800 | $18,199.0000 | $15,754.2600 | $17,601.1500 | $10.32B | 608,448.36 | 12,719,887 |
| Nov 09, 2022 | -14.14% | $-2,622.5700 | $18,545.3800 | $18,587.7600 | $15,588.0000 | $15,922.8100 | $12.74B | 731,926.93 | 13,605,474 |
| Nov 08, 2022 | -9.92% | $-2,043.4400 | $20,590.6700 | $20,700.8800 | $17,166.8300 | $18,547.2300 | $14.76B | 760,705.36 | 14,530,601 |
| Nov 07, 2022 | -1.50% | $-314.4500 | $20,905.5800 | $21,069.7700 | $20,384.8900 | $20,591.1300 | $8.04B | 386,977.60 | 8,344,242 |
| Nov 06, 2022 | -1.85% | $-393.7900 | $21,299.3700 | $21,365.2700 | $20,886.1300 | $20,905.5800 | $4.88B | 230,036.97 | 5,268,210 |
| Nov 05, 2022 | +0.71% | +$150.8500 | $21,148.5200 | $21,480.6500 | $21,080.6500 | $21,299.3700 | $5.24B | 245,621.99 | 5,570,832 |
| Nov 04, 2022 | +4.66% | +$941.4000 | $20,207.1200 | $21,302.0500 | $20,180.9600 | $21,148.5200 | $9.41B | 453,694.39 | 9,249,613 |
| Nov 03, 2022 | +0.28% | +$55.9800 | $20,151.8400 | $20,393.3200 | $20,031.2400 | $20,207.8200 | $6.46B | 319,185.15 | 6,948,227 |
| Nov 02, 2022 | -1.62% | $-330.9700 | $20,482.8100 | $20,800.0000 | $20,048.0400 | $20,151.8400 | $7.63B | 373,716.27 | 7,431,698 |
| Nov 01, 2022 | -0.03% | $-7.1200 | $20,490.7400 | $20,700.0000 | $20,330.7400 | $20,483.6200 | $5.74B | 279,932.44 | 5,971,938 |
BTC — November 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Bitcoin across November 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-0.03%
$20,483.6200
2
-1.62%
$20,151.8400
3
+0.28%
$20,207.8200
4
+4.66%
$21,148.5200
5
+0.71%
$21,299.3700
6
-1.85%
$20,905.5800
7
-1.50%
$20,591.1300
8
-9.92%
$18,547.2300
9
-14.14%
$15,922.8100
10
+10.54%
$17,601.1500
11
-3.02%
$17,070.3100
12
-1.51%
$16,812.0800
13
-2.87%
$16,329.8500
14
+1.76%
$16,619.4600
15
+1.70%
$16,900.5700
16
-1.41%
$16,662.7600
17
+0.19%
$16,692.5600
18
+0.05%
$16,700.4500
19
+0.01%
$16,700.6800
20
-2.52%
$16,280.2300
21
-3.06%
$15,781.2900
22
+2.82%
$16,226.9400
23
+2.31%
$16,603.1100
24
-0.03%
$16,598.9500
25
-0.47%
$16,522.1400
26
-0.38%
$16,458.5700
27
-0.18%
$16,428.7800
28
-1.31%
$16,212.9100
29
+1.42%
$16,442.5300
30
+4.38%
$17,163.6400
BTC — November 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Bitcoin in November 2022.
Monthly Summaries for BTC
Explore other months of Bitcoin price history by year.
Explore summaries for November 2022
Compare how other coins performed in the same month.
Keep researching BTC
Switch to a shorter timeframe or size a position using the numbers above.