The closing price for Bitcoin (BTC) on December 7, 2022 was $16,847.57. It was down 1.4% for the day. The latest price is $86,018.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 07 2022 23:00 | $16,855.04 | $16,872.41 | $16,847.57 | $16,847.57 | — |
December 07 2022 22:00 | $16,839.68 | $16,855.90 | $16,822.34 | $16,855.90 | 158,404,608 |
December 07 2022 21:00 | $16,828.86 | $16,839.02 | $16,821.18 | $16,838.64 | — |
December 07 2022 20:00 | $16,820.34 | $16,836.38 | $16,810.50 | $16,828.94 | — |
December 07 2022 19:00 | $16,799.02 | $16,821.33 | $16,794.76 | $16,820.91 | — |
December 07 2022 18:00 | $16,812.17 | $16,832.06 | $16,799.51 | $16,799.67 | — |
December 07 2022 17:00 | $16,815.19 | $16,821.25 | $16,807.97 | $16,812.46 | — |
December 07 2022 16:00 | $16,843.72 | $16,846.66 | $16,804.04 | $16,814.98 | — |
December 07 2022 15:00 | $16,845.55 | $16,855.59 | $16,823.29 | $16,842.79 | — |
December 07 2022 14:00 | $16,865.49 | $16,885.74 | $16,836.28 | $16,845.84 | — |
December 07 2022 13:00 | $16,807.23 | $16,868.02 | $16,806.67 | $16,865.96 | 370,948,096 |
December 07 2022 12:00 | $16,804.38 | $16,813.62 | $16,795.46 | $16,806.37 | — |
December 07 2022 11:00 | $16,826.25 | $16,831.61 | $16,802.59 | $16,803.36 | — |
December 07 2022 10:00 | $16,838.88 | $16,842.91 | $16,812.28 | $16,825.88 | — |
December 07 2022 09:00 | $16,798.96 | $16,836.84 | $16,798.96 | $16,836.61 | 198,969,344 |
December 07 2022 08:00 | $16,775.50 | $16,810.93 | $16,750.56 | $16,797.14 | 412,825,600 |
December 07 2022 07:00 | $16,954.44 | $16,962.73 | $16,763.81 | $16,774.43 | 1,517,258,752 |
December 07 2022 06:00 | $17,012.49 | $17,012.49 | $16,951.30 | $16,955.39 | 214,398,976 |
December 07 2022 05:00 | $17,039.94 | $17,044.51 | $17,004.91 | $17,012.52 | 106,434,560 |
December 07 2022 04:00 | $17,037.42 | $17,038.76 | $17,026.26 | $17,038.76 | — |
December 07 2022 03:29 | $17,042.12 | $17,042.12 | $17,042.12 | $17,042.12 | — |
December 07 2022 03:00 | $17,056.21 | $17,059.06 | $17,039.50 | $17,041.99 | 51,525,632 |
December 07 2022 02:00 | $17,053.80 | $17,061.48 | $17,050.49 | $17,056.18 | 100,085,760 |
December 07 2022 01:00 | $17,075.62 | $17,077.25 | $17,046.44 | $17,056.37 | 137,269,248 |
December 07 2022 00:00 | $17,089.51 | $17,109.38 | $17,065.39 | $17,076.20 | 270,532,608 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
