The closing price for Bitcoin (BTC) on December 15, 2021 was $48,878.55. It was up 1% for the day. The latest price is $96,928.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 15 2021 23:00 | $48,761.06 | $48,972.84 | $48,761.06 | $48,878.55 | 195,039,232 |
December 15 2021 22:00 | $49,167.60 | $49,167.60 | $48,696.84 | $48,722.75 | — |
December 15 2021 21:00 | $49,220.56 | $49,222.63 | $48,950.43 | $49,125.45 | — |
December 15 2021 20:00 | $48,705.38 | $49,473.96 | $48,696.99 | $49,260.76 | 1,955,180,544 |
December 15 2021 19:00 | $47,834.30 | $49,110.42 | $47,418.55 | $48,760.84 | 5,057,660,928 |
December 15 2021 18:00 | $47,123.61 | $48,180.37 | $47,061.44 | $47,773.13 | 682,352,640 |
December 15 2021 17:00 | $47,015.52 | $47,314.14 | $46,870.86 | $47,170.46 | 215,433,216 |
December 15 2021 16:00 | $46,673.16 | $47,020.52 | $46,671.96 | $46,976.49 | — |
December 15 2021 15:00 | $47,367.88 | $47,406.68 | $46,707.92 | $46,707.92 | — |
December 15 2021 14:00 | $47,679.97 | $47,789.18 | $47,269.74 | $47,357.36 | — |
December 15 2021 13:00 | $47,641.02 | $47,801.33 | $47,496.81 | $47,639.66 | 89,114,624 |
December 15 2021 12:00 | $48,161.89 | $48,280.14 | $47,627.69 | $47,670.64 | — |
December 15 2021 11:00 | $48,281.61 | $48,338.75 | $48,104.27 | $48,161.70 | — |
December 15 2021 10:00 | $48,500.09 | $48,547.80 | $48,263.38 | $48,280.89 | — |
December 15 2021 09:00 | $48,555.05 | $48,578.80 | $48,437.63 | $48,496.19 | — |
December 15 2021 08:00 | $48,249.67 | $48,664.30 | $48,239.73 | $48,552.63 | — |
December 15 2021 07:00 | $48,093.96 | $48,272.11 | $48,025.54 | $48,264.46 | — |
December 15 2021 06:00 | $48,138.34 | $48,289.41 | $48,084.00 | $48,097.39 | 170,786,816 |
December 15 2021 05:00 | $48,286.41 | $48,404.93 | $48,116.25 | $48,141.25 | 147,638,272 |
December 15 2021 04:00 | $48,299.12 | $48,397.77 | $48,125.10 | $48,287.52 | — |
December 15 2021 03:28 | $48,067.58 | $48,067.58 | $48,067.58 | $48,067.58 | — |
December 15 2021 03:00 | $48,019.88 | $48,091.27 | $47,987.01 | $48,091.27 | 55,349,248 |
December 15 2021 02:00 | $48,107.37 | $48,113.63 | $47,924.90 | $48,012.10 | 256,659,456 |
December 15 2021 01:00 | $48,183.99 | $48,205.74 | $48,050.55 | $48,105.48 | 208,211,968 |
December 15 2021 00:00 | $48,379.75 | $48,671.16 | $48,157.63 | $48,164.61 | 395,223,040 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
