The closing price for Bitcoin (BTC) last Friday was $90,939.73. It was down 0.4% for the day. The latest price is $89,673.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 22:00 | $90,907.21 | $91,002.77 | $90,777.89 | $90,939.73 | 110,141,440 |
November 28 2025 21:00 | $91,228.87 | $91,273.91 | $91,001.59 | $91,001.59 | — |
November 28 2025 20:00 | $91,170.48 | $91,220.07 | $90,901.58 | $91,190.10 | 228,159,488 |
November 28 2025 19:00 | $90,841.69 | $91,189.98 | $90,841.69 | $91,164.74 | 2,177,605,632 |
November 28 2025 18:00 | $90,624.47 | $90,944.00 | $90,517.02 | $90,758.11 | — |
November 28 2025 17:00 | $90,948.39 | $91,172.43 | $90,281.16 | $90,784.49 | 3,780,550,656 |
November 28 2025 16:00 | $92,365.24 | $92,371.35 | $90,971.75 | $90,971.75 | 544,002,048 |
November 28 2025 15:00 | $92,224.34 | $92,766.03 | $92,069.31 | $92,350.55 | 2,247,561,216 |
November 28 2025 14:00 | $92,355.20 | $92,913.33 | $91,939.42 | $92,148.76 | 3,284,803,584 |
November 28 2025 13:00 | $91,493.44 | $92,330.59 | $91,403.77 | $92,297.05 | — |
November 28 2025 12:00 | $91,454.73 | $91,632.84 | $91,445.70 | $91,491.28 | — |
November 28 2025 11:00 | $91,818.28 | $91,873.53 | $91,150.66 | $91,456.01 | 973,312,000 |
November 28 2025 10:00 | $91,584.23 | $91,820.35 | $91,489.88 | $91,804.27 | — |
November 28 2025 09:00 | $91,599.83 | $91,813.12 | $91,468.80 | $91,530.36 | — |
November 28 2025 08:00 | $90,923.91 | $91,596.71 | $90,923.91 | $91,590.02 | 523,505,664 |
November 28 2025 07:00 | $91,306.44 | $91,507.58 | $90,862.74 | $90,895.96 | — |
November 28 2025 06:00 | $91,642.55 | $91,642.55 | $91,194.37 | $91,317.15 | — |
November 28 2025 05:00 | $91,429.90 | $91,675.70 | $91,330.05 | $91,636.99 | — |
November 28 2025 04:00 | $91,193.95 | $91,480.76 | $91,127.82 | $91,449.47 | — |
November 28 2025 03:00 | $91,052.15 | $91,201.22 | $91,003.65 | $91,187.61 | 794,394,624 |
November 28 2025 02:00 | $90,820.74 | $91,098.73 | $90,699.57 | $91,082.85 | 24,846,336 |
November 28 2025 01:00 | $91,187.10 | $91,187.10 | $90,847.48 | $90,850.52 | — |
November 28 2025 00:00 | $91,317.52 | $91,358.71 | $91,111.37 | $91,178.86 | — |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
