The closing price for Bitcoin (BTC) on December 8, 2021 was $50,538.94. It was down 0.3% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 08 2021 23:00 | $50,215.32 | $50,578.45 | $50,215.32 | $50,538.94 | — |
December 08 2021 22:00 | $50,615.99 | $50,860.32 | $50,143.63 | $50,143.63 | — |
December 08 2021 21:00 | $50,774.92 | $50,814.81 | $50,472.68 | $50,683.09 | — |
December 08 2021 20:00 | $50,457.08 | $50,900.17 | $50,444.58 | $50,800.62 | — |
December 08 2021 19:00 | $50,627.63 | $50,848.73 | $50,360.21 | $50,418.84 | — |
December 08 2021 18:00 | $50,336.51 | $50,652.16 | $50,207.59 | $50,628.11 | — |
December 08 2021 17:00 | $50,463.59 | $50,523.31 | $50,281.73 | $50,316.38 | — |
December 08 2021 16:00 | $50,749.56 | $50,826.70 | $50,285.02 | $50,436.53 | — |
December 08 2021 15:00 | $50,765.33 | $51,171.38 | $50,588.81 | $50,719.89 | — |
December 08 2021 14:00 | $49,100.86 | $50,901.63 | $48,942.05 | $50,769.74 | 1,497,051,136 |
December 08 2021 13:00 | $49,269.98 | $49,381.65 | $48,986.91 | $48,986.91 | — |
December 08 2021 12:00 | $49,271.38 | $49,348.85 | $48,765.99 | $49,274.05 | — |
December 08 2021 11:00 | $49,271.14 | $49,389.38 | $48,984.24 | $49,237.12 | 176,676,864 |
December 08 2021 10:00 | $50,185.98 | $50,308.67 | $49,322.95 | $49,322.95 | — |
December 08 2021 09:00 | $50,465.00 | $50,577.70 | $50,213.46 | $50,220.79 | — |
December 08 2021 08:00 | $50,545.74 | $50,631.21 | $50,362.95 | $50,467.69 | — |
December 08 2021 07:00 | $50,687.22 | $50,698.18 | $50,473.56 | $50,520.72 | — |
December 08 2021 06:00 | $50,482.58 | $50,736.58 | $50,480.80 | $50,719.37 | — |
December 08 2021 05:00 | $50,270.26 | $50,579.89 | $50,215.77 | $50,479.87 | — |
December 08 2021 04:00 | $50,136.05 | $50,450.22 | $50,136.05 | $50,303.64 | — |
December 08 2021 03:29 | $50,464.49 | $50,464.49 | $50,464.49 | $50,464.49 | — |
December 08 2021 03:00 | $50,396.88 | $50,513.84 | $50,305.45 | $50,481.43 | 117,927,936 |
December 08 2021 02:00 | $50,456.42 | $50,712.41 | $50,343.48 | $50,343.48 | 197,023,744 |
December 08 2021 01:00 | $50,762.32 | $50,835.32 | $50,420.15 | $50,475.33 | 210,511,872 |
December 08 2021 00:00 | $50,667.65 | $50,764.28 | $50,418.98 | $50,733.83 | 411,969,536 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
