The closing price for Bitcoin (BTC) on December 23, 2021 was $50,789.89. It was up 4.4% for the day. The latest price is $94,031.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 23 2021 23:00 | $50,787.30 | $50,849.25 | $50,534.97 | $50,789.89 | — |
December 23 2021 22:00 | $50,845.08 | $50,989.88 | $50,732.35 | $50,806.56 | 41,570,304 |
December 23 2021 21:00 | $50,860.57 | $50,989.24 | $50,688.52 | $50,837.27 | — |
December 23 2021 20:00 | $51,046.59 | $51,076.83 | $50,769.79 | $50,986.57 | 467,451,904 |
December 23 2021 19:00 | $50,561.07 | $51,332.34 | $50,516.72 | $51,151.48 | 1,232,717,824 |
December 23 2021 18:00 | $50,075.26 | $50,755.72 | $50,075.26 | $50,526.55 | 1,202,587,648 |
December 23 2021 17:00 | $49,122.88 | $50,114.55 | $49,060.57 | $50,072.04 | 1,503,744,000 |
December 23 2021 16:00 | $48,822.87 | $49,131.17 | $48,648.67 | $49,077.71 | 291,117,056 |
December 23 2021 15:00 | $48,566.95 | $48,845.70 | $48,563.72 | $48,845.70 | 208,566,272 |
December 23 2021 14:00 | $48,634.88 | $48,717.91 | $48,492.76 | $48,584.69 | 24,225,792 |
December 23 2021 13:00 | $48,644.73 | $48,858.04 | $48,644.73 | $48,665.02 | — |
December 23 2021 12:00 | $48,400.22 | $48,760.33 | $48,370.18 | $48,658.29 | — |
December 23 2021 11:00 | $48,447.62 | $48,557.95 | $48,253.24 | $48,390.89 | 64,155,648 |
December 23 2021 10:00 | $48,402.77 | $48,516.84 | $48,218.67 | $48,461.82 | 1,370,112 |
December 23 2021 09:00 | $48,357.07 | $48,441.38 | $48,205.80 | $48,441.38 | — |
December 23 2021 08:00 | $48,138.91 | $48,354.54 | $48,092.39 | $48,334.54 | 84,082,688 |
December 23 2021 07:00 | $48,436.39 | $48,490.65 | $48,065.84 | $48,138.15 | — |
December 23 2021 06:00 | $48,384.20 | $48,504.29 | $48,303.41 | $48,384.76 | — |
December 23 2021 05:00 | $48,353.88 | $48,547.15 | $48,296.68 | $48,395.90 | — |
December 23 2021 04:00 | $48,556.01 | $48,588.08 | $48,397.96 | $48,400.27 | — |
December 23 2021 03:30 | $48,388.68 | $48,388.68 | $48,388.68 | $48,388.68 | — |
December 23 2021 03:00 | $48,376.75 | $48,430.88 | $48,262.38 | $48,380.90 | 62,582,784 |
December 23 2021 02:00 | $48,499.89 | $48,711.99 | $48,419.52 | $48,419.52 | 233,963,520 |
December 23 2021 01:00 | $48,323.02 | $48,503.24 | $48,152.35 | $48,503.24 | 353,415,168 |
December 23 2021 00:00 | $48,626.34 | $48,674.18 | $48,132.61 | $48,263.59 | 643,944,448 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
