The closing price for Bitcoin (BTC) on December 16, 2022 was $16,644.15. It was down 4.1% for the day. The latest price is $104,792.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 16 2022 23:00 | $16,756.61 | $16,758.30 | $16,584.70 | $16,644.15 | 1,206,059,008 |
December 16 2022 22:00 | $16,849.57 | $16,874.55 | $16,756.04 | $16,756.04 | 301,697,024 |
December 16 2022 21:00 | $16,905.52 | $16,905.52 | $16,846.15 | $16,848.83 | — |
December 16 2022 20:00 | $16,872.68 | $16,941.51 | $16,872.68 | $16,906.25 | 311,631,872 |
December 16 2022 19:00 | $16,834.01 | $16,873.95 | $16,821.58 | $16,869.85 | — |
December 16 2022 18:00 | $16,812.85 | $16,839.42 | $16,810.03 | $16,834.54 | — |
December 16 2022 17:00 | $16,833.51 | $16,844.59 | $16,811.85 | $16,811.85 | 358,955,008 |
December 16 2022 16:00 | $16,984.05 | $16,985.46 | $16,833.46 | $16,833.46 | 648,417,280 |
December 16 2022 15:00 | $17,043.35 | $17,043.35 | $16,964.03 | $16,985.54 | — |
December 16 2022 14:00 | $16,969.65 | $17,058.63 | $16,960.28 | $17,043.40 | 271,517,696 |
December 16 2022 13:00 | $17,029.86 | $17,038.42 | $16,969.27 | $16,969.27 | — |
December 16 2022 12:00 | $17,033.80 | $17,033.80 | $17,004.98 | $17,028.76 | 65,329,152 |
December 16 2022 11:00 | $17,003.13 | $17,044.45 | $16,999.48 | $17,031.93 | 67,784,704 |
December 16 2022 10:00 | $17,053.29 | $17,053.29 | $16,993.88 | $17,002.00 | 631,613,440 |
December 16 2022 09:00 | $17,276.96 | $17,276.96 | $17,029.03 | $17,052.33 | 2,056,089,600 |
December 16 2022 08:00 | $17,503.08 | $17,505.53 | $17,279.49 | $17,279.49 | 417,853,440 |
December 16 2022 07:00 | $17,426.70 | $17,505.15 | $17,426.70 | $17,505.15 | 346,988,544 |
December 16 2022 06:00 | $17,413.12 | $17,426.93 | $17,398.42 | $17,426.93 | — |
December 16 2022 05:00 | $17,401.06 | $17,412.35 | $17,392.45 | $17,412.35 | — |
December 16 2022 04:00 | $17,425.40 | $17,427.95 | $17,403.64 | $17,403.64 | — |
December 16 2022 03:29 | $17,413.70 | $17,413.70 | $17,413.70 | $17,413.70 | — |
December 16 2022 03:00 | $17,412.88 | $17,423.07 | $17,411.19 | $17,416.34 | 24,483,840 |
December 16 2022 02:00 | $17,398.58 | $17,424.40 | $17,398.07 | $17,413.00 | — |
December 16 2022 01:00 | $17,421.71 | $17,425.40 | $17,399.62 | $17,399.62 | — |
December 16 2022 00:00 | $17,364.55 | $17,420.49 | $17,358.68 | $17,420.49 | 99,270,656 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
