The closing price for Bitcoin (BTC) on December 28, 2022 was $16,550.26. It was down 1% for the day. The latest price is $95,015.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 28 2022 23:00 | $16,523.27 | $16,553.57 | $16,521.66 | $16,550.26 | 126,397,440 |
December 28 2022 22:00 | $16,535.30 | $16,537.12 | $16,502.00 | $16,523.97 | 160,329,728 |
December 28 2022 21:00 | $16,613.91 | $16,613.91 | $16,497.56 | $16,534.29 | 766,685,184 |
December 28 2022 20:00 | $16,609.18 | $16,617.38 | $16,602.03 | $16,614.18 | — |
December 28 2022 19:00 | $16,642.82 | $16,648.26 | $16,608.69 | $16,608.69 | — |
December 28 2022 18:00 | $16,648.18 | $16,661.94 | $16,635.25 | $16,643.67 | — |
December 28 2022 17:00 | $16,620.61 | $16,648.94 | $16,612.98 | $16,647.58 | — |
December 28 2022 16:00 | $16,612.60 | $16,632.85 | $16,596.88 | $16,620.51 | 130,032,640 |
December 28 2022 15:00 | $16,733.51 | $16,768.17 | $16,614.30 | $16,614.30 | 268,326,912 |
December 28 2022 14:00 | $16,656.41 | $16,749.72 | $16,649.55 | $16,734.59 | 302,080 |
December 28 2022 13:00 | $16,672.14 | $16,672.14 | $16,655.43 | $16,656.81 | — |
December 28 2022 12:00 | $16,686.19 | $16,692.68 | $16,665.06 | $16,671.42 | — |
December 28 2022 11:00 | $16,671.91 | $16,686.24 | $16,669.31 | $16,683.47 | — |
December 28 2022 10:00 | $16,667.20 | $16,679.65 | $16,659.74 | $16,671.97 | 40,128,512 |
December 28 2022 09:00 | $16,654.92 | $16,674.58 | $16,642.28 | $16,666.86 | — |
December 28 2022 08:00 | $16,657.59 | $16,665.40 | $16,648.60 | $16,655.72 | — |
December 28 2022 07:00 | $16,619.41 | $16,662.70 | $16,619.41 | $16,657.49 | 3,479,552 |
December 28 2022 06:00 | $16,616.18 | $16,629.59 | $16,613.17 | $16,618.63 | 127,007,744 |
December 28 2022 05:00 | $16,669.26 | $16,669.26 | $16,609.67 | $16,616.42 | 418,154,496 |
December 28 2022 04:00 | $16,662.10 | $16,674.41 | $16,660.71 | $16,670.08 | 122,045,440 |
December 28 2022 03:29 | $16,640.20 | $16,640.20 | $16,640.20 | $16,640.20 | — |
December 28 2022 03:00 | $16,696.29 | $16,696.29 | $16,608.18 | $16,641.02 | 609,352,704 |
December 28 2022 02:00 | $16,702.88 | $16,710.44 | $16,689.03 | $16,698.54 | 121,797,632 |
December 28 2022 01:00 | $16,699.78 | $16,733.27 | $16,672.51 | $16,703.37 | 262,090,752 |
December 28 2022 00:00 | $16,716.40 | $16,728.51 | $16,699.15 | $16,699.15 | 18,910,208 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
