The closing price for Bitcoin (BTC) on November 18, 2022 was $16,694.24. The latest price is $96,418.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 18 2022 23:00 | $16,656.07 | $16,697.59 | $16,639.48 | $16,694.24 | — |
November 18 2022 22:00 | $16,656.31 | $16,656.47 | $16,634.12 | $16,655.92 | — |
November 18 2022 21:00 | $16,633.29 | $16,661.08 | $16,633.29 | $16,656.73 | — |
November 18 2022 20:00 | $16,622.06 | $16,655.91 | $16,622.06 | $16,632.75 | 148,996,096 |
November 18 2022 19:00 | $16,579.13 | $16,615.17 | $16,578.59 | $16,615.17 | 35,485,696 |
November 18 2022 18:00 | $16,589.39 | $16,601.50 | $16,564.61 | $16,578.49 | — |
November 18 2022 17:00 | $16,654.63 | $16,657.03 | $16,581.94 | $16,588.78 | — |
November 18 2022 16:00 | $16,688.99 | $16,709.50 | $16,649.81 | $16,654.83 | — |
November 18 2022 15:00 | $16,704.36 | $16,704.36 | $16,650.49 | $16,687.56 | — |
November 18 2022 14:00 | $16,752.47 | $16,772.38 | $16,689.65 | $16,702.62 | 104,812,544 |
November 18 2022 13:00 | $16,772.68 | $16,795.20 | $16,747.71 | $16,752.41 | — |
November 18 2022 12:00 | $16,748.69 | $16,773.02 | $16,748.69 | $16,773.02 | 729,088 |
November 18 2022 11:00 | $16,759.95 | $16,770.80 | $16,727.47 | $16,748.87 | — |
November 18 2022 10:00 | $16,739.41 | $16,801.26 | $16,739.41 | $16,760.14 | 432,676,864 |
November 18 2022 09:00 | $16,722.20 | $16,751.16 | $16,722.20 | $16,739.07 | — |
November 18 2022 08:00 | $16,750.86 | $16,750.86 | $16,706.96 | $16,721.24 | 1,989,216,256 |
November 18 2022 07:00 | $16,794.22 | $16,799.04 | $16,748.96 | $16,750.11 | — |
November 18 2022 06:00 | $16,809.94 | $16,816.90 | $16,771.68 | $16,794.40 | — |
November 18 2022 05:00 | $16,816.36 | $16,837.90 | $16,804.00 | $16,811.38 | — |
November 18 2022 04:00 | $16,865.15 | $16,865.15 | $16,796.23 | $16,818.46 | — |
November 18 2022 03:29 | $16,911.19 | $16,911.19 | $16,911.19 | $16,911.19 | — |
November 18 2022 03:00 | $16,910.27 | $16,926.20 | $16,900.55 | $16,911.28 | 99,123,200 |
November 18 2022 02:00 | $16,866.63 | $16,936.71 | $16,847.93 | $16,909.78 | 412,223,488 |
November 18 2022 01:00 | $16,898.10 | $16,947.06 | $16,861.07 | $16,863.98 | 568,594,432 |
November 18 2022 00:00 | $16,687.46 | $16,893.79 | $16,687.29 | $16,893.79 | 1,151,336,448 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
