The closing price for Bitcoin (BTC) on November 30, 2022 was $17,174.29. It was up 4.4% for the day. The latest price is $94,078.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 23:00 | $17,134.68 | $17,190.94 | $17,124.94 | $17,174.29 | 877,162,496 |
November 30 2022 22:00 | $17,091.59 | $17,111.03 | $17,085.49 | $17,111.03 | 302,438,400 |
November 30 2022 21:00 | $17,064.08 | $17,089.83 | $17,044.12 | $17,089.83 | 438,796,288 |
November 30 2022 20:00 | $17,047.66 | $17,072.75 | $17,045.44 | $17,057.89 | 243,539,968 |
November 30 2022 19:00 | $16,915.73 | $17,095.00 | $16,915.73 | $17,047.30 | 1,430,200,320 |
November 30 2022 18:00 | $16,794.27 | $16,914.04 | $16,755.88 | $16,914.04 | 1,216,266,240 |
November 30 2022 17:00 | $16,863.71 | $16,873.99 | $16,768.50 | $16,795.09 | 299,952,128 |
November 30 2022 16:00 | $16,862.62 | $16,887.41 | $16,856.48 | $16,861.39 | 50,315,264 |
November 30 2022 15:00 | $16,852.65 | $16,861.03 | $16,825.23 | $16,861.00 | — |
November 30 2022 14:00 | $16,813.43 | $16,853.08 | $16,813.43 | $16,853.08 | — |
November 30 2022 13:00 | $16,831.61 | $16,877.54 | $16,808.44 | $16,815.62 | 597,649,408 |
November 30 2022 12:00 | $16,886.68 | $16,886.68 | $16,834.10 | $16,834.10 | 70,799,360 |
November 30 2022 11:00 | $16,879.78 | $16,897.92 | $16,878.01 | $16,887.11 | — |
November 30 2022 10:00 | $16,877.13 | $16,892.66 | $16,877.13 | $16,880.12 | — |
November 30 2022 09:00 | $16,896.14 | $16,901.78 | $16,865.32 | $16,877.01 | 243,611,648 |
November 30 2022 08:00 | $16,896.91 | $16,911.67 | $16,886.76 | $16,895.07 | — |
November 30 2022 07:00 | $16,867.48 | $16,901.02 | $16,866.52 | $16,897.64 | — |
November 30 2022 06:00 | $16,884.90 | $16,884.90 | $16,855.09 | $16,868.16 | — |
November 30 2022 05:00 | $16,868.02 | $16,901.82 | $16,868.02 | $16,885.86 | — |
November 30 2022 04:00 | $16,870.71 | $16,892.25 | $16,845.33 | $16,864.47 | — |
November 30 2022 03:29 | $16,944.13 | $16,944.13 | $16,944.13 | $16,944.13 | — |
November 30 2022 03:00 | $16,975.63 | $16,975.63 | $16,943.04 | $16,945.10 | 93,812,736 |
November 30 2022 02:00 | $16,885.64 | $17,021.67 | $16,884.77 | $16,978.13 | 969,992,192 |
November 30 2022 01:00 | $16,835.57 | $16,894.89 | $16,835.57 | $16,887.31 | 995,282,944 |
November 30 2022 00:00 | $16,445.48 | $16,839.31 | $16,445.48 | $16,837.40 | 1,337,516,032 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
