The closing price for Bitcoin (BTC) on December 9, 2022 was $17,151.25. It was down 0.5% for the day. The latest price is $95,389.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 09 2022 23:00 | $17,134.28 | $17,151.25 | $17,134.28 | $17,151.25 | — |
December 09 2022 22:00 | $17,118.30 | $17,133.97 | $17,118.30 | $17,133.66 | — |
December 09 2022 21:00 | $17,119.73 | $17,121.82 | $17,100.84 | $17,118.41 | 199,829,504 |
December 09 2022 20:00 | $17,155.99 | $17,157.88 | $17,118.72 | $17,119.06 | — |
December 09 2022 19:00 | $17,153.35 | $17,163.25 | $17,142.64 | $17,154.65 | — |
December 09 2022 18:00 | $17,172.59 | $17,172.59 | $17,138.02 | $17,154.13 | — |
December 09 2022 17:00 | $17,180.60 | $17,180.60 | $17,165.63 | $17,172.03 | — |
December 09 2022 16:00 | $17,185.81 | $17,193.08 | $17,173.00 | $17,181.11 | — |
December 09 2022 15:00 | $17,158.97 | $17,187.90 | $17,158.97 | $17,184.98 | — |
December 09 2022 14:00 | $17,180.68 | $17,180.68 | $17,115.65 | $17,158.49 | 490,006,528 |
December 09 2022 13:00 | $17,255.43 | $17,261.72 | $17,143.65 | $17,181.84 | 1,098,442,752 |
December 09 2022 12:00 | $17,250.42 | $17,280.55 | $17,219.31 | $17,253.39 | 655,706,112 |
December 09 2022 11:00 | $17,218.14 | $17,251.78 | $17,216.77 | $17,250.95 | — |
December 09 2022 10:00 | $17,245.42 | $17,257.54 | $17,215.20 | $17,217.78 | 315,457,536 |
December 09 2022 09:00 | $17,209.39 | $17,247.16 | $17,209.39 | $17,247.16 | 18,929,664 |
December 09 2022 08:00 | $17,221.20 | $17,221.20 | $17,207.22 | $17,208.61 | 62,109,696 |
December 09 2022 07:00 | $17,218.79 | $17,236.63 | $17,218.78 | $17,221.60 | — |
December 09 2022 06:00 | $17,223.34 | $17,225.09 | $17,208.35 | $17,218.81 | 101,865,472 |
December 09 2022 05:00 | $17,211.60 | $17,227.86 | $17,210.98 | $17,223.43 | 51,132,416 |
December 09 2022 04:00 | $17,206.63 | $17,221.50 | $17,204.58 | $17,205.91 | 26,490,880 |
December 09 2022 03:29 | $17,227.98 | $17,227.98 | $17,227.98 | $17,227.98 | — |
December 09 2022 03:00 | $17,222.44 | $17,230.28 | $17,222.44 | $17,227.84 | 19,709,952 |
December 09 2022 02:00 | $17,239.30 | $17,248.38 | $17,217.95 | $17,221.77 | — |
December 09 2022 01:00 | $17,210.85 | $17,274.60 | $17,210.85 | $17,239.77 | 209,293,312 |
December 09 2022 00:00 | $17,232.15 | $17,248.19 | $17,210.37 | $17,211.90 | 31,473,664 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
