The average closing price for Bitcoin (BTC) in 2021 was $47,436.93. It was up 59.7% for the year. The latest price is $109,580.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $47,169.37 | $48,472.53 | $45,819.95 | $46,306.45 | 36,974,172,400 |
December 30 2021 | $46,490.61 | $47,879.97 | $46,060.31 | $47,178.13 | 26,686,491,018 |
December 29 2021 | $47,623.87 | $48,119.74 | $46,201.49 | $46,444.71 | 30,049,226,299 |
December 28 2021 | $50,679.86 | $50,679.86 | $47,414.21 | $47,588.85 | 33,430,376,883 |
December 27 2021 | $50,802.61 | $51,956.33 | $50,499.47 | $50,640.42 | 24,324,345,758 |
December 26 2021 | $50,428.69 | $51,196.38 | $49,623.10 | $50,809.52 | 20,964,372,926 |
December 25 2021 | $50,854.92 | $51,176.60 | $50,236.71 | $50,429.86 | 19,030,650,914 |
December 24 2021 | $50,806.05 | $51,814.03 | $50,514.49 | $50,822.20 | 24,367,912,228 |
December 23 2021 | $48,626.34 | $51,332.34 | $48,065.84 | $50,784.54 | 28,223,878,108 |
December 22 2021 | $48,937.10 | $49,544.80 | $48,450.94 | $48,628.51 | 24,447,979,559 |
December 21 2021 | $46,886.08 | $49,300.92 | $46,698.77 | $48,936.61 | 27,055,803,928 |
December 20 2021 | $46,707.06 | $47,401.72 | $45,579.81 | $46,880.28 | 30,961,902,129 |
December 19 2021 | $46,853.87 | $48,089.66 | $46,502.95 | $46,707.01 | 25,154,053,861 |
December 18 2021 | $46,219.26 | $47,313.83 | $45,598.44 | $46,848.78 | 26,098,292,690 |
December 17 2021 | $47,653.73 | $48,004.89 | $45,618.22 | $46,202.14 | 32,902,725,329 |
December 16 2021 | $48,900.46 | $49,425.57 | $47,529.88 | $47,665.43 | 27,268,150,947 |
December 15 2021 | $48,379.75 | $49,473.96 | $46,671.97 | $48,896.72 | 36,541,828,520 |
December 14 2021 | $46,709.82 | $48,431.40 | $46,424.50 | $46,612.63 | 34,638,619,079 |
December 13 2021 | $50,114.74 | $50,205.00 | $45,894.85 | $46,737.48 | 32,166,727,776 |
December 12 2021 | $49,354.85 | $50,724.87 | $48,725.85 | $50,098.34 | 21,939,223,599 |
December 11 2021 | $47,264.63 | $49,458.21 | $46,942.35 | $49,362.51 | 25,775,869,261 |
December 10 2021 | $47,642.14 | $50,015.25 | $47,023.70 | $47,243.31 | 30,966,005,122 |
December 09 2021 | $50,450.08 | $50,797.17 | $47,358.35 | $47,672.12 | 29,603,577,251 |
December 08 2021 | $50,667.65 | $51,171.38 | $48,765.99 | $50,504.80 | 28,479,699,446 |
December 07 2021 | $50,581.83 | $51,934.78 | $50,175.81 | $50,700.08 | 33,676,814,852 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
