The closing price for Bitcoin (BTC) on November 30, 2023 was $37,710.92. It was down 0.4% for the day. The latest price is $106,946.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 23:00 | $37,702.92 | $37,733.72 | $37,624.39 | $37,710.92 | 25,124,864 |
November 30 2023 22:00 | $37,747.70 | $37,809.84 | $37,727.88 | $37,734.55 | — |
November 30 2023 21:00 | $37,762.50 | $37,765.06 | $37,712.13 | $37,749.49 | — |
November 30 2023 20:00 | $37,759.92 | $37,770.17 | $37,706.14 | $37,739.81 | 8,947,712 |
November 30 2023 19:00 | $37,745.00 | $37,793.60 | $37,707.64 | $37,758.34 | — |
November 30 2023 18:00 | $37,745.86 | $37,807.98 | $37,716.72 | $37,741.14 | — |
November 30 2023 17:00 | $37,680.78 | $37,753.08 | $37,639.59 | $37,737.19 | — |
November 30 2023 16:00 | $37,614.27 | $37,720.66 | $37,539.57 | $37,695.71 | — |
November 30 2023 15:00 | $37,657.72 | $37,725.63 | $37,531.14 | $37,588.27 | — |
November 30 2023 14:00 | $37,733.49 | $37,767.44 | $37,546.30 | $37,669.95 | 189,362,176 |
November 30 2023 13:00 | $37,883.47 | $37,952.26 | $37,685.18 | $37,715.66 | 217,260,032 |
November 30 2023 12:00 | $37,894.30 | $37,918.02 | $37,839.80 | $37,885.59 | 13,520,896 |
November 30 2023 11:00 | $37,694.49 | $37,894.20 | $37,658.96 | $37,894.20 | — |
November 30 2023 10:00 | $37,714.16 | $37,768.85 | $37,691.59 | $37,697.11 | — |
November 30 2023 09:00 | $37,670.15 | $37,739.54 | $37,631.16 | $37,713.73 | — |
November 30 2023 08:00 | $37,798.80 | $37,813.36 | $37,614.01 | $37,661.23 | 159,774,720 |
November 30 2023 07:00 | $37,869.13 | $37,902.26 | $37,784.38 | $37,784.38 | 85,024,768 |
November 30 2023 06:00 | $37,893.35 | $37,947.00 | $37,801.73 | $37,869.72 | 14,272,512 |
November 30 2023 05:00 | $37,986.66 | $38,016.52 | $37,874.30 | $37,890.27 | 257,843,200 |
November 30 2023 04:00 | $38,048.82 | $38,141.75 | $37,975.81 | $37,987.80 | 254,298,112 |
November 30 2023 03:29 | $37,867.72 | $37,867.72 | $37,867.72 | $37,867.72 | — |
November 30 2023 03:00 | $37,891.88 | $37,891.88 | $37,850.48 | $37,869.26 | 5,476,352 |
November 30 2023 02:00 | $37,709.05 | $37,904.20 | $37,705.78 | $37,893.54 | 92,876,800 |
November 30 2023 01:00 | $37,787.72 | $37,815.88 | $37,710.39 | $37,710.39 | 8,200,192 |
November 30 2023 00:00 | $37,861.12 | $37,863.89 | $37,778.15 | $37,789.52 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
