The closing price for Bitcoin (BTC) on December 21, 2022 was $16,782.57. It was down 0.7% for the day. The latest price is $94,333.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 21 2022 22:00 | $16,791.37 | $16,794.98 | $16,782.57 | $16,782.57 | — |
December 21 2022 21:00 | $16,781.21 | $16,799.05 | $16,779.62 | $16,790.82 | — |
December 21 2022 20:00 | $16,773.74 | $16,782.23 | $16,755.91 | $16,780.96 | — |
December 21 2022 19:00 | $16,799.67 | $16,806.94 | $16,772.45 | $16,772.45 | — |
December 21 2022 18:00 | $16,817.70 | $16,828.94 | $16,794.65 | $16,799.86 | — |
December 21 2022 17:00 | $16,808.51 | $16,819.52 | $16,793.75 | $16,818.80 | — |
December 21 2022 16:00 | $16,859.28 | $16,866.44 | $16,809.12 | $16,809.97 | — |
December 21 2022 15:00 | $16,817.93 | $16,862.53 | $16,805.44 | $16,856.72 | — |
December 21 2022 14:00 | $16,853.09 | $16,895.71 | $16,828.32 | $16,828.32 | — |
December 21 2022 13:00 | $16,862.20 | $16,862.20 | $16,836.75 | $16,853.32 | — |
December 21 2022 12:00 | $16,889.38 | $16,893.01 | $16,853.27 | $16,865.52 | — |
December 21 2022 11:00 | $16,868.26 | $16,889.01 | $16,866.06 | $16,889.01 | — |
December 21 2022 10:00 | $16,879.51 | $16,886.35 | $16,865.42 | $16,865.87 | — |
December 21 2022 09:00 | $16,869.01 | $16,884.65 | $16,862.59 | $16,878.33 | — |
December 21 2022 08:00 | $16,833.01 | $16,873.36 | $16,809.35 | $16,868.29 | — |
December 21 2022 07:00 | $16,843.62 | $16,853.84 | $16,831.37 | $16,831.96 | — |
December 21 2022 06:00 | $16,843.71 | $16,852.84 | $16,837.19 | $16,843.07 | — |
December 21 2022 05:00 | $16,814.02 | $16,848.26 | $16,798.44 | $16,844.87 | — |
December 21 2022 04:00 | $16,845.55 | $16,845.55 | $16,812.18 | $16,816.74 | — |
December 21 2022 03:28 | $16,838.75 | $16,838.75 | $16,838.75 | $16,838.75 | — |
December 21 2022 03:00 | $16,861.14 | $16,861.94 | $16,833.88 | $16,840.95 | 22,579,200 |
December 21 2022 02:00 | $16,870.97 | $16,883.37 | $16,859.46 | $16,860.41 | 16,046,080 |
December 21 2022 01:00 | $16,851.01 | $16,880.28 | $16,848.38 | $16,871.74 | — |
December 21 2022 00:00 | $16,904.53 | $16,916.80 | $16,842.09 | $16,850.53 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
