The closing price for Bitcoin (BTC) on December 18, 2022 was $16,813.28. It was up 0.1% for the day. The latest price is $95,725.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 18 2022 23:00 | $16,777.08 | $16,815.39 | $16,775.36 | $16,813.28 | — |
December 18 2022 22:00 | $16,759.59 | $16,814.12 | $16,758.26 | $16,777.85 | 325,352,448 |
December 18 2022 21:00 | $16,769.46 | $16,777.58 | $16,754.63 | $16,761.70 | — |
December 18 2022 20:00 | $16,761.95 | $16,778.88 | $16,761.33 | $16,768.87 | 82,295,808 |
December 18 2022 19:00 | $16,748.56 | $16,765.44 | $16,746.28 | $16,758.20 | 82,741,248 |
December 18 2022 18:00 | $16,722.56 | $16,786.64 | $16,722.56 | $16,745.88 | 396,008,448 |
December 18 2022 17:00 | $16,705.53 | $16,721.84 | $16,701.00 | $16,721.51 | — |
December 18 2022 16:00 | $16,708.28 | $16,711.05 | $16,698.94 | $16,704.92 | 2,565,120 |
December 18 2022 15:00 | $16,719.36 | $16,719.36 | $16,697.82 | $16,711.07 | — |
December 18 2022 14:00 | $16,729.54 | $16,730.96 | $16,707.77 | $16,719.26 | — |
December 18 2022 13:00 | $16,740.49 | $16,748.16 | $16,718.82 | $16,730.14 | — |
December 18 2022 12:00 | $16,732.29 | $16,740.84 | $16,721.13 | $16,740.09 | — |
December 18 2022 11:00 | $16,722.26 | $16,738.47 | $16,719.75 | $16,731.85 | — |
December 18 2022 10:00 | $16,709.29 | $16,726.94 | $16,707.71 | $16,722.27 | — |
December 18 2022 09:00 | $16,762.38 | $16,762.38 | $16,700.72 | $16,713.25 | 157,120,512 |
December 18 2022 08:00 | $16,754.42 | $16,765.75 | $16,754.42 | $16,762.73 | — |
December 18 2022 07:00 | $16,745.83 | $16,762.66 | $16,745.82 | $16,754.56 | — |
December 18 2022 06:00 | $16,761.56 | $16,761.56 | $16,738.99 | $16,745.74 | — |
December 18 2022 05:00 | $16,775.45 | $16,775.45 | $16,753.93 | $16,762.54 | — |
December 18 2022 04:00 | $16,749.28 | $16,793.78 | $16,749.28 | $16,776.83 | — |
December 18 2022 03:28 | $16,741.57 | $16,741.57 | $16,741.57 | $16,741.57 | — |
December 18 2022 03:00 | $16,742.25 | $16,743.53 | $16,739.56 | $16,741.13 | 54,242,304 |
December 18 2022 02:00 | $16,731.59 | $16,745.93 | $16,726.20 | $16,742.80 | 520,192 |
December 18 2022 01:00 | $16,756.29 | $16,757.43 | $16,727.34 | $16,732.02 | 29,645,824 |
December 18 2022 00:00 | $16,795.61 | $16,796.50 | $16,754.22 | $16,755.58 | 3,884,032 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
