The closing price for Bitcoin (BTC) on November 20, 2020 was $18,622.06. It was up 4.5% for the day. The latest price is $96,418.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 20 2020 23:00 | $18,527.55 | $18,638.26 | $18,527.55 | $18,622.06 | 71,077,888 |
November 20 2020 22:00 | $18,563.63 | $18,589.13 | $18,500.94 | $18,527.55 | 227,377,152 |
November 20 2020 21:00 | $18,616.68 | $18,622.73 | $18,519.10 | $18,563.85 | — |
November 20 2020 20:00 | $18,606.65 | $18,649.24 | $18,548.69 | $18,616.72 | 285,073,408 |
November 20 2020 19:00 | $18,562.82 | $18,631.11 | $18,498.54 | $18,606.66 | 50,397,184 |
November 20 2020 18:00 | $18,640.32 | $18,640.32 | $18,448.25 | $18,562.86 | 403,423,232 |
November 20 2020 17:00 | $18,636.75 | $18,674.78 | $18,564.32 | $18,640.45 | 288,882,688 |
November 20 2020 16:00 | $18,660.01 | $18,773.23 | $18,636.71 | $18,636.71 | — |
November 20 2020 15:00 | $18,542.36 | $18,680.51 | $18,535.58 | $18,659.95 | 757,903,360 |
November 20 2020 14:00 | $18,245.78 | $18,554.78 | $18,237.24 | $18,542.40 | 964,513,792 |
November 20 2020 13:00 | $18,252.39 | $18,269.63 | $18,148.87 | $18,245.83 | — |
November 20 2020 12:00 | $18,256.79 | $18,272.32 | $18,186.60 | $18,252.32 | — |
November 20 2020 11:00 | $18,286.27 | $18,292.35 | $18,220.30 | $18,256.82 | — |
November 20 2020 10:00 | $18,156.60 | $18,286.33 | $18,137.68 | $18,286.33 | — |
November 20 2020 09:00 | $18,255.83 | $18,303.41 | $18,125.58 | $18,156.53 | — |
November 20 2020 08:00 | $18,179.21 | $18,273.22 | $18,130.36 | $18,255.74 | 1,449,832,448 |
November 20 2020 07:00 | $18,123.31 | $18,272.96 | $18,115.21 | $18,179.14 | — |
November 20 2020 06:00 | $18,100.97 | $18,131.99 | $18,054.39 | $18,123.55 | 13,709,312 |
November 20 2020 05:00 | $18,148.68 | $18,148.68 | $18,061.84 | $18,100.95 | 118,427,648 |
November 20 2020 04:00 | $17,924.85 | $18,169.38 | $17,924.85 | $18,148.75 | 596,185,088 |
November 20 2020 03:00 | $17,980.71 | $17,992.84 | $17,924.87 | $17,924.87 | 133,296,128 |
November 20 2020 02:00 | $17,908.85 | $18,004.82 | $17,908.85 | $17,980.58 | — |
November 20 2020 01:00 | $17,792.18 | $17,917.46 | $17,765.79 | $17,908.82 | 298,094,592 |
November 20 2020 00:00 | $17,817.08 | $17,917.15 | $17,791.72 | $17,792.12 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
