The closing price for Bitcoin (BTC) on December 4, 2020 was $18,701.89. It was down 3.8% for the day. The latest price is $93,770.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 04 2020 23:00 | $18,706.85 | $18,855.33 | $18,697.19 | $18,701.89 | 870,121,472 |
December 04 2020 22:00 | $18,816.74 | $18,837.50 | $18,703.03 | $18,715.44 | 559,761,408 |
December 04 2020 21:00 | $18,968.97 | $18,981.14 | $18,793.06 | $18,825.91 | 462,684,160 |
December 04 2020 20:00 | $19,044.07 | $19,044.30 | $18,887.81 | $18,967.07 | 336,971,776 |
December 04 2020 19:00 | $19,061.45 | $19,061.45 | $19,014.56 | $19,036.12 | 207,360,000 |
December 04 2020 18:00 | $18,978.34 | $19,066.90 | $18,961.96 | $19,066.90 | 392,830,976 |
December 04 2020 17:00 | $18,986.35 | $19,012.14 | $18,975.09 | $18,989.84 | 60,008,448 |
December 04 2020 16:00 | $18,946.92 | $18,987.92 | $18,882.13 | $18,978.85 | — |
December 04 2020 15:00 | $19,055.87 | $19,061.24 | $18,963.08 | $18,983.08 | — |
December 04 2020 14:00 | $19,011.59 | $19,125.56 | $18,954.57 | $19,057.58 | 557,539,328 |
December 04 2020 13:00 | $18,980.31 | $19,029.78 | $18,959.18 | $19,002.07 | 546,226,176 |
December 04 2020 12:00 | $18,888.78 | $18,978.38 | $18,748.74 | $18,978.38 | 1,214,441,472 |
December 04 2020 11:00 | $19,003.75 | $19,075.30 | $18,908.23 | $18,908.23 | 302,874,624 |
December 04 2020 10:00 | $19,373.15 | $19,373.15 | $18,971.45 | $19,005.27 | 1,269,022,720 |
December 04 2020 09:00 | $19,392.79 | $19,414.71 | $19,344.79 | $19,372.20 | — |
December 04 2020 08:00 | $19,318.48 | $19,439.87 | $19,308.74 | $19,394.38 | — |
December 04 2020 07:00 | $19,337.10 | $19,337.10 | $19,265.44 | $19,314.20 | — |
December 04 2020 06:00 | $19,226.83 | $19,356.66 | $19,215.23 | $19,336.32 | 243,101,696 |
December 04 2020 05:00 | $19,299.25 | $19,315.36 | $19,227.51 | $19,227.51 | — |
December 04 2020 04:00 | $19,175.84 | $19,312.80 | $19,175.84 | $19,300.36 | 401,315,840 |
December 04 2020 03:00 | $19,277.93 | $19,324.67 | $19,186.24 | $19,186.24 | 320,761,856 |
December 04 2020 02:00 | $19,354.33 | $19,368.29 | $19,251.49 | $19,280.59 | 91,287,552 |
December 04 2020 01:59 | $19,355.73 | $19,355.73 | $19,355.73 | $19,355.73 | — |
December 04 2020 01:00 | $19,481.42 | $19,484.61 | $19,355.96 | $19,355.96 | 414,572,544 |
December 04 2020 00:00 | $19,446.97 | $19,511.40 | $19,410.59 | $19,481.79 | 972,898,304 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
