The closing price for Bitcoin (BTC) on December 13, 2021 was $46,700.65. It was down 6.8% for the day. The latest price is $104,686.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 13 2021 23:00 | $46,904.75 | $47,081.55 | $46,700.65 | $46,700.65 | 173,146,112 |
December 13 2021 22:00 | $46,844.52 | $47,272.33 | $46,731.79 | $46,984.78 | 889,618,432 |
December 13 2021 21:00 | $46,649.68 | $46,943.53 | $46,359.75 | $46,943.53 | 859,224,064 |
December 13 2021 20:00 | $46,766.05 | $46,950.92 | $46,454.59 | $46,660.13 | 973,887,488 |
December 13 2021 19:00 | $47,439.17 | $47,439.17 | $45,894.85 | $46,837.93 | 2,160,584,704 |
December 13 2021 18:00 | $47,551.77 | $47,681.98 | $47,318.24 | $47,392.95 | — |
December 13 2021 17:00 | $47,196.93 | $47,769.61 | $47,194.51 | $47,520.39 | 300,818,432 |
December 13 2021 16:00 | $47,314.96 | $47,564.74 | $46,918.40 | $47,073.23 | 1,318,240,256 |
December 13 2021 15:00 | $47,985.98 | $47,985.98 | $47,108.08 | $47,230.74 | 1,037,864,960 |
December 13 2021 14:00 | $48,489.08 | $48,489.08 | $47,829.05 | $47,997.00 | 647,165,952 |
December 13 2021 13:00 | $48,619.58 | $48,665.64 | $48,235.83 | $48,522.32 | 351,580,160 |
December 13 2021 12:00 | $48,895.95 | $49,031.39 | $48,610.68 | $48,628.62 | — |
December 13 2021 11:00 | $48,740.91 | $48,936.20 | $48,652.94 | $48,894.77 | 224,731,136 |
December 13 2021 10:00 | $48,914.78 | $48,954.44 | $48,683.23 | $48,717.78 | 68,286,464 |
December 13 2021 09:00 | $49,123.05 | $49,123.05 | $48,776.87 | $48,902.34 | — |
December 13 2021 08:00 | $48,783.61 | $49,193.84 | $48,513.61 | $49,135.07 | 411,271,168 |
December 13 2021 07:00 | $48,971.02 | $48,991.76 | $48,680.58 | $48,779.68 | 330,532,864 |
December 13 2021 06:00 | $49,270.92 | $49,298.44 | $48,953.32 | $48,959.58 | — |
December 13 2021 05:00 | $49,107.70 | $49,308.97 | $48,913.29 | $49,244.84 | 217,790,464 |
December 13 2021 04:00 | $48,920.98 | $49,150.77 | $48,819.22 | $49,129.32 | 60,661,760 |
December 13 2021 03:28 | $48,914.59 | $48,914.59 | $48,914.59 | $48,914.59 | — |
December 13 2021 03:00 | $48,821.69 | $48,958.32 | $48,750.78 | $48,903.23 | 119,037,952 |
December 13 2021 02:00 | $48,756.27 | $48,923.35 | $48,575.25 | $48,867.92 | 538,722,304 |
December 13 2021 01:00 | $49,671.03 | $49,671.03 | $48,827.71 | $48,874.13 | 582,045,696 |
December 13 2021 00:00 | $50,114.74 | $50,205.00 | $49,674.24 | $49,674.24 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
