The closing price for Bitcoin (BTC) on December 18, 2021 was $46,843.75. It was up 1.4% for the day. The latest price is $95,015.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 18 2021 23:00 | $46,855.51 | $47,000.33 | $46,758.32 | $46,843.75 | — |
December 18 2021 22:00 | $46,975.17 | $47,090.32 | $46,757.35 | $46,767.05 | — |
December 18 2021 21:00 | $46,886.93 | $46,966.70 | $46,780.57 | $46,934.62 | — |
December 18 2021 20:00 | $46,687.80 | $46,905.79 | $46,557.24 | $46,872.22 | — |
December 18 2021 19:00 | $46,755.65 | $46,756.07 | $46,426.84 | $46,640.05 | — |
December 18 2021 18:00 | $46,701.64 | $46,809.59 | $46,694.25 | $46,773.57 | — |
December 18 2021 17:00 | $46,876.86 | $46,900.32 | $46,651.92 | $46,690.03 | — |
December 18 2021 16:00 | $46,957.77 | $46,977.93 | $46,746.63 | $46,869.92 | — |
December 18 2021 15:00 | $46,969.39 | $47,203.71 | $46,877.36 | $46,896.73 | — |
December 18 2021 14:00 | $46,675.84 | $47,015.11 | $46,592.25 | $46,973.50 | — |
December 18 2021 13:00 | $47,076.80 | $47,101.64 | $46,661.90 | $46,661.90 | — |
December 18 2021 12:00 | $47,110.02 | $47,185.01 | $46,974.54 | $47,033.80 | — |
December 18 2021 11:00 | $47,313.83 | $47,313.83 | $47,035.30 | $47,110.94 | — |
December 18 2021 10:00 | $46,873.97 | $47,267.14 | $46,763.48 | $47,210.25 | 327,929,856 |
December 18 2021 09:00 | $46,355.78 | $46,856.07 | $46,355.78 | $46,856.07 | 107,569,152 |
December 18 2021 08:00 | $46,398.29 | $46,701.94 | $46,218.53 | $46,349.18 | — |
December 18 2021 07:00 | $46,378.34 | $46,494.43 | $46,347.47 | $46,379.50 | — |
December 18 2021 06:00 | $46,650.91 | $46,720.47 | $46,352.07 | $46,352.07 | 46,252,032 |
December 18 2021 05:00 | $46,440.25 | $46,817.62 | $46,320.43 | $46,690.73 | 327,258,112 |
December 18 2021 04:00 | $46,332.02 | $46,488.93 | $46,128.41 | $46,485.36 | 493,326,336 |
December 18 2021 03:29 | $46,044.94 | $46,044.94 | $46,044.94 | $46,044.94 | — |
December 18 2021 03:00 | $45,783.17 | $46,084.89 | $45,765.44 | $45,998.71 | 245,626,880 |
December 18 2021 02:00 | $45,704.12 | $45,972.62 | $45,598.44 | $45,697.92 | 521,199,616 |
December 18 2021 01:00 | $46,339.62 | $46,373.33 | $45,708.43 | $45,738.47 | 289,945,600 |
December 18 2021 00:00 | $46,219.25 | $46,400.78 | $45,856.96 | $46,361.47 | 212,916,224 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
