The closing price for Bitcoin (BTC) on November 28, 2022 was $16,215.31. It was down 1.4% for the day. The latest price is $95,015.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2022 23:00 | $16,223.84 | $16,226.87 | $16,212.10 | $16,215.31 | — |
November 28 2022 22:00 | $16,215.17 | $16,230.68 | $16,206.74 | $16,223.38 | — |
November 28 2022 21:00 | $16,246.42 | $16,253.32 | $16,207.87 | $16,217.19 | 153,239,552 |
November 28 2022 20:00 | $16,232.28 | $16,248.55 | $16,228.06 | $16,243.55 | 105,263,104 |
November 28 2022 19:00 | $16,182.59 | $16,232.77 | $16,170.76 | $16,232.38 | 221,886,464 |
November 28 2022 18:00 | $16,227.47 | $16,231.25 | $16,181.53 | $16,182.38 | 228,212,736 |
November 28 2022 17:00 | $16,326.11 | $16,358.22 | $16,223.00 | $16,225.79 | 1,095,227,392 |
November 28 2022 16:00 | $16,159.44 | $16,335.19 | $16,054.53 | $16,335.19 | 1,186,881,536 |
November 28 2022 15:00 | $16,225.16 | $16,235.62 | $16,154.83 | $16,161.27 | 385,724,416 |
November 28 2022 14:00 | $16,198.86 | $16,273.97 | $16,180.09 | $16,225.34 | 563,105,792 |
November 28 2022 13:00 | $16,190.29 | $16,202.80 | $16,172.55 | $16,198.77 | 40,409,088 |
November 28 2022 12:00 | $16,221.37 | $16,239.18 | $16,183.19 | $16,189.38 | 92,821,504 |
November 28 2022 11:00 | $16,195.09 | $16,224.16 | $16,195.09 | $16,219.89 | — |
November 28 2022 10:00 | $16,225.32 | $16,225.32 | $16,191.64 | $16,194.04 | — |
November 28 2022 09:00 | $16,236.97 | $16,246.69 | $16,201.26 | $16,223.67 | 65,658,880 |
November 28 2022 08:00 | $16,220.40 | $16,250.36 | $16,204.65 | $16,237.56 | 229,150,720 |
November 28 2022 07:00 | $16,210.08 | $16,218.97 | $16,201.65 | $16,218.97 | — |
November 28 2022 06:00 | $16,168.40 | $16,210.79 | $16,161.41 | $16,210.79 | 70,823,936 |
November 28 2022 05:00 | $16,205.95 | $16,214.92 | $16,171.71 | $16,171.71 | — |
November 28 2022 04:00 | $16,182.97 | $16,226.35 | $16,180.84 | $16,205.48 | 24,819,712 |
November 28 2022 03:29 | $16,178.42 | $16,178.42 | $16,178.42 | $16,178.42 | — |
November 28 2022 03:00 | $16,126.61 | $16,177.40 | $16,126.61 | $16,177.40 | 173,352,960 |
November 28 2022 02:00 | $16,152.36 | $16,179.23 | $16,086.36 | $16,132.95 | 1,632,681,984 |
November 28 2022 01:00 | $16,467.27 | $16,467.51 | $16,142.82 | $16,153.90 | 1,822,363,648 |
November 28 2022 00:00 | $16,440.22 | $16,482.93 | $16,438.31 | $16,470.78 | 610,144,256 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
