The closing price for Bitcoin (BTC) on December 2, 2022 was $17,074.13. It was up 0.6% for the day. The latest price is $104,752.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 02 2022 23:00 | $17,051.39 | $17,075.10 | $17,051.39 | $17,074.13 | 67,801,088 |
December 02 2022 22:00 | $17,020.28 | $17,064.21 | $17,018.76 | $17,052.09 | — |
December 02 2022 21:00 | $17,016.75 | $17,037.06 | $17,006.04 | $17,019.86 | 74,047,488 |
December 02 2022 20:00 | $16,989.29 | $17,007.26 | $16,988.37 | $17,006.88 | 96,260,096 |
December 02 2022 19:00 | $16,961.74 | $16,988.73 | $16,950.85 | $16,988.73 | — |
December 02 2022 18:00 | $16,947.65 | $16,964.76 | $16,946.66 | $16,962.55 | — |
December 02 2022 17:00 | $16,944.46 | $16,971.20 | $16,940.87 | $16,948.12 | — |
December 02 2022 16:00 | $16,948.11 | $16,948.11 | $16,917.10 | $16,944.95 | — |
December 02 2022 15:00 | $16,925.70 | $16,962.18 | $16,920.54 | $16,950.17 | — |
December 02 2022 14:00 | $16,900.90 | $16,954.08 | $16,877.88 | $16,924.85 | — |
December 02 2022 13:00 | $17,022.42 | $17,080.37 | $16,886.05 | $16,900.29 | 140,902,400 |
December 02 2022 12:00 | $17,000.82 | $17,031.82 | $16,997.23 | $17,020.28 | — |
December 02 2022 11:00 | $16,968.65 | $17,028.06 | $16,963.80 | $17,000.76 | 207,783,936 |
December 02 2022 10:00 | $16,971.36 | $16,972.15 | $16,959.19 | $16,968.39 | — |
December 02 2022 09:00 | $16,968.56 | $16,983.54 | $16,967.01 | $16,971.78 | — |
December 02 2022 08:00 | $16,960.32 | $16,972.25 | $16,953.24 | $16,969.92 | — |
December 02 2022 07:00 | $16,923.45 | $16,964.94 | $16,921.22 | $16,961.20 | — |
December 02 2022 06:00 | $16,941.12 | $16,953.78 | $16,926.33 | $16,926.33 | — |
December 02 2022 05:00 | $16,937.68 | $16,946.88 | $16,935.74 | $16,940.66 | — |
December 02 2022 04:00 | $16,903.00 | $16,937.69 | $16,896.23 | $16,937.69 | — |
December 02 2022 03:29 | $16,920.62 | $16,920.62 | $16,920.62 | $16,920.62 | — |
December 02 2022 03:00 | $16,917.83 | $16,932.23 | $16,917.83 | $16,920.96 | 41,175,040 |
December 02 2022 02:00 | $16,934.17 | $16,937.79 | $16,891.22 | $16,914.03 | 271,276,032 |
December 02 2022 01:00 | $17,009.97 | $17,023.29 | $16,900.60 | $16,932.30 | 387,133,440 |
December 02 2022 00:00 | $16,970.29 | $17,007.10 | $16,966.75 | $17,007.10 | 71,079,936 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
