The closing price for Bitcoin (BTC) on December 1, 2020 was $19,010.01. It was down 3.2% for the day. The latest price is $109,828.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2020 20:00 | $19,070.03 | $19,132.38 | $18,903.39 | $19,010.01 | — |
December 01 2020 19:00 | $18,765.26 | $19,091.00 | $18,765.26 | $19,074.71 | 761,380,864 |
December 01 2020 18:00 | $19,057.13 | $19,057.13 | $18,763.02 | $18,767.96 | — |
December 01 2020 17:00 | $19,065.23 | $19,065.23 | $18,745.79 | $19,050.92 | 83,595,264 |
December 01 2020 16:00 | $19,277.18 | $19,302.21 | $18,977.60 | $19,060.54 | — |
December 01 2020 15:00 | $19,265.90 | $19,434.16 | $19,238.06 | $19,283.69 | — |
December 01 2020 14:00 | $18,801.63 | $19,295.38 | $18,718.88 | $19,254.50 | — |
December 01 2020 13:00 | $18,749.16 | $18,829.62 | $18,321.92 | $18,799.99 | 1,845,383,168 |
December 01 2020 12:00 | $19,428.39 | $19,433.21 | $18,710.62 | $18,763.22 | 2,578,632,704 |
December 01 2020 11:00 | $19,739.93 | $19,845.97 | $19,308.43 | $19,440.42 | 1,673,453,568 |
December 01 2020 10:00 | $19,547.37 | $19,780.86 | $19,547.37 | $19,741.98 | 1,530,675,200 |
December 01 2020 09:00 | $19,475.11 | $19,545.42 | $19,433.15 | $19,544.56 | — |
December 01 2020 08:00 | $19,486.21 | $19,543.58 | $19,457.71 | $19,476.60 | — |
December 01 2020 07:00 | $19,326.23 | $19,487.95 | $19,317.49 | $19,487.95 | 506,097,664 |
December 01 2020 06:00 | $19,471.43 | $19,487.68 | $19,328.98 | $19,330.12 | 1,066,270,720 |
December 01 2020 05:00 | $19,407.33 | $19,473.61 | $19,318.30 | $19,471.42 | — |
December 01 2020 04:00 | $19,465.43 | $19,493.28 | $19,368.06 | $19,418.38 | 386,035,712 |
December 01 2020 03:00 | $19,661.91 | $19,661.91 | $19,481.18 | $19,481.18 | — |
December 01 2020 02:00 | $19,566.47 | $19,664.04 | $19,542.81 | $19,661.44 | 383,926,272 |
December 01 2020 01:58 | $19,562.58 | $19,562.58 | $19,562.58 | $19,562.58 | — |
December 01 2020 01:00 | $19,548.44 | $19,591.95 | $19,446.71 | $19,572.16 | 1,017,393,152 |
December 01 2020 00:00 | $19,633.77 | $19,652.01 | $19,473.85 | $19,551.72 | 168,964,096 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
