The closing price for Bitcoin (BTC) on December 1 was $86,305.90. It was down 4.5% for the day. The latest price is $86,018.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2025 23:00 | $86,599.98 | $86,822.59 | $86,298.82 | $86,305.90 | 106,921,984 |
December 01 2025 22:00 | $86,440.88 | $86,853.68 | $86,381.72 | $86,648.26 | 841,400,320 |
December 01 2025 21:00 | $85,455.18 | $86,450.91 | $85,455.18 | $86,425.07 | 1,892,753,408 |
December 01 2025 20:00 | $85,021.88 | $85,813.59 | $85,021.88 | $85,469.13 | 1,664,278,528 |
December 01 2025 19:00 | $85,218.27 | $85,239.29 | $84,654.01 | $85,033.78 | 2,018,066,432 |
December 01 2025 18:00 | $84,933.30 | $85,477.53 | $84,732.27 | $85,179.32 | 1,276,346,368 |
December 01 2025 17:00 | $84,529.70 | $85,260.09 | $84,478.26 | $84,953.70 | 2,091,474,944 |
December 01 2025 16:00 | $84,653.60 | $85,358.13 | $84,104.49 | $84,513.08 | 3,634,044,928 |
December 01 2025 15:00 | $86,044.49 | $86,061.49 | $83,909.73 | $84,637.20 | 4,063,100,928 |
December 01 2025 14:00 | $85,983.12 | $86,580.73 | $85,942.14 | $86,161.53 | 3,965,136,896 |
December 01 2025 13:00 | $85,461.05 | $86,088.32 | $85,418.29 | $86,006.60 | 1,751,769,088 |
December 01 2025 12:00 | $86,137.15 | $86,156.49 | $84,817.42 | $85,484.30 | 90,808,320 |
December 01 2025 11:00 | $86,644.25 | $86,646.12 | $86,227.58 | $86,227.58 | 747,626,496 |
December 01 2025 10:00 | $86,726.05 | $86,796.27 | $86,564.84 | $86,638.07 | 807,399,424 |
December 01 2025 09:00 | $86,866.21 | $86,896.95 | $86,587.51 | $86,716.70 | 263,401,472 |
December 01 2025 08:00 | $86,536.78 | $86,847.77 | $86,422.19 | $86,847.77 | 524,853,248 |
December 01 2025 07:00 | $86,266.39 | $86,548.68 | $86,196.92 | $86,533.84 | 23,061,065,728 |
December 01 2025 03:00 | $86,745.25 | $86,789.20 | $86,394.52 | $86,482.78 | 2,390,855,680 |
December 01 2025 02:00 | $87,231.79 | $87,495.38 | $86,545.15 | $86,749.74 | 4,769,636,352 |
December 01 2025 01:00 | $87,049.82 | $87,715.60 | $87,043.68 | $87,316.80 | 3,720,790,016 |
December 01 2025 00:00 | $90,379.84 | $90,379.84 | $87,068.55 | $87,154.76 | 6,631,452,672 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
