The closing price for Bitcoin (BTC) on Thursday was $85,447.73. It was down 0.9% for the day. The latest price is $88,360.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 18 2025 23:00 | $85,544.58 | $85,561.80 | $85,293.81 | $85,447.73 | — |
December 18 2025 22:00 | $85,583.33 | $85,649.91 | $85,285.16 | $85,570.89 | 535,089,152 |
December 18 2025 21:00 | $85,134.09 | $85,666.71 | $84,994.25 | $85,600.07 | 1,111,547,904 |
December 18 2025 20:00 | $84,460.98 | $85,154.11 | $84,460.98 | $84,765.30 | 2,918,789,120 |
December 18 2025 19:00 | $85,890.25 | $85,890.25 | $84,485.53 | $84,542.45 | 2,145,484,800 |
December 18 2025 18:00 | $86,420.05 | $86,738.25 | $85,824.64 | $85,972.55 | 399,704,064 |
December 18 2025 17:00 | $87,900.31 | $87,900.31 | $85,479.02 | $86,302.84 | 2,901,164,032 |
December 18 2025 16:00 | $88,447.63 | $88,466.82 | $87,900.78 | $87,928.24 | — |
December 18 2025 15:00 | $88,369.05 | $89,279.96 | $88,033.36 | $88,502.20 | — |
December 18 2025 14:00 | $88,935.77 | $89,283.66 | $87,784.63 | $88,299.41 | 1,610,309,632 |
December 18 2025 13:00 | $87,313.16 | $89,106.11 | $87,313.16 | $88,797.29 | 2,830,639,104 |
December 18 2025 12:00 | $87,271.33 | $87,355.94 | $87,103.39 | $87,181.09 | — |
December 18 2025 11:00 | $87,281.88 | $87,291.20 | $87,071.97 | $87,220.52 | — |
December 18 2025 10:00 | $87,242.34 | $87,389.91 | $87,218.31 | $87,255.84 | — |
December 18 2025 09:00 | $86,942.55 | $87,327.05 | $86,775.52 | $87,257.83 | 465,829,888 |
December 18 2025 08:00 | $86,796.63 | $87,036.23 | $86,674.57 | $86,946.10 | 632,524,800 |
December 18 2025 07:00 | $86,636.45 | $86,823.02 | $86,590.42 | $86,772.35 | — |
December 18 2025 06:00 | $86,397.92 | $86,592.94 | $86,392.35 | $86,592.94 | — |
December 18 2025 05:00 | $86,727.98 | $86,727.98 | $86,360.47 | $86,394.86 | — |
December 18 2025 04:00 | $86,583.88 | $86,857.84 | $86,583.88 | $86,733.52 | 47,095,808 |
December 18 2025 03:00 | $86,550.27 | $86,636.34 | $86,400.92 | $86,413.03 | 1,083,940,864 |
December 18 2025 02:00 | $86,095.86 | $86,736.54 | $86,037.41 | $86,641.44 | 3,042,381,824 |
December 18 2025 01:00 | $86,202.47 | $86,202.47 | $85,848.50 | $86,097.70 | 3,031,445,504 |
December 18 2025 00:00 | $86,196.79 | $86,272.65 | $86,039.64 | $86,203.75 | 33,259,520 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
