The closing price for Bitcoin (BTC) on December 3, 2021 was $53,474.05. It was down 5.5% for the day. The latest price is $94,620.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 03 2021 23:00 | $53,449.82 | $53,679.83 | $53,449.82 | $53,474.05 | 36,888,576 |
December 03 2021 22:00 | $53,660.91 | $53,701.01 | $53,168.88 | $53,407.68 | 107,851,776 |
December 03 2021 21:00 | $53,481.53 | $54,018.14 | $53,428.88 | $53,679.54 | 914,264,064 |
December 03 2021 20:00 | $53,895.26 | $53,965.32 | $52,496.59 | $53,491.48 | 4,352,012,288 |
December 03 2021 19:00 | $54,912.36 | $54,958.49 | $53,773.84 | $53,974.20 | 462,096,384 |
December 03 2021 18:00 | $55,043.55 | $55,196.42 | $54,649.29 | $54,878.97 | — |
December 03 2021 17:00 | $55,049.66 | $55,121.04 | $54,785.88 | $55,033.56 | 382,349,312 |
December 03 2021 16:00 | $56,070.00 | $56,070.00 | $55,057.78 | $55,141.79 | 856,629,248 |
December 03 2021 15:00 | $56,274.36 | $56,363.59 | $55,955.99 | $56,002.98 | 5,416,960 |
December 03 2021 14:00 | $56,987.13 | $56,998.57 | $56,230.05 | $56,230.05 | — |
December 03 2021 13:00 | $56,908.03 | $57,482.17 | $56,855.08 | $56,951.01 | 378,763,264 |
December 03 2021 12:00 | $57,080.11 | $57,223.45 | $56,819.08 | $56,905.73 | 36,337,664 |
December 03 2021 11:00 | $56,896.14 | $57,121.15 | $56,896.14 | $57,082.38 | 118,710,272 |
December 03 2021 10:00 | $56,890.48 | $57,301.59 | $56,811.56 | $56,946.68 | 629,489,664 |
December 03 2021 09:00 | $56,652.08 | $56,868.17 | $56,508.87 | $56,868.17 | — |
December 03 2021 08:00 | $56,840.28 | $56,840.28 | $56,555.74 | $56,638.82 | — |
December 03 2021 07:00 | $56,921.26 | $56,972.59 | $56,729.59 | $56,847.92 | — |
December 03 2021 06:00 | $56,802.17 | $56,972.52 | $56,761.26 | $56,899.43 | — |
December 03 2021 05:00 | $56,603.47 | $57,040.29 | $56,482.95 | $56,797.55 | — |
December 03 2021 04:00 | $56,392.33 | $56,708.28 | $56,337.23 | $56,597.84 | — |
December 03 2021 03:29 | $56,302.20 | $56,302.20 | $56,302.20 | $56,302.20 | — |
December 03 2021 03:00 | $56,261.16 | $56,354.55 | $56,126.16 | $56,267.95 | 1,762,248,704 |
December 03 2021 02:00 | $56,519.36 | $56,610.54 | $56,218.06 | $56,258.13 | 26,888,192 |
December 03 2021 01:00 | $56,582.64 | $56,753.01 | $56,411.80 | $56,570.50 | 162,922,496 |
December 03 2021 00:00 | $56,566.67 | $56,827.27 | $56,465.62 | $56,629.27 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
