The closing price for Bitcoin (BTC) between November 16, 2022 and December 16, 2022 was $16,647.48, on December 16, 2022. It was down 1.4% in that time. The latest price is $117,439.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 16 2022 | $17,364.55 | $17,505.53 | $16,584.70 | $16,647.48 | 24,031,608,960 |
December 15 2022 | $17,813.64 | $17,846.74 | $17,322.59 | $17,364.86 | 20,964,448,341 |
December 14 2022 | $17,782.07 | $18,318.53 | $17,652.10 | $17,652.10 | 25,900,123,362 |
December 13 2022 | $17,206.44 | $17,930.09 | $17,111.76 | $17,781.32 | 26,634,741,631 |
December 12 2022 | $17,102.50 | $17,212.56 | $16,899.39 | $17,206.44 | 19,617,581,341 |
December 11 2022 | $17,129.71 | $17,245.64 | $17,091.82 | $17,104.19 | 14,122,486,832 |
December 10 2022 | $17,134.22 | $17,216.83 | $17,120.68 | $17,128.72 | 12,706,781,969 |
December 09 2022 | $17,232.15 | $17,280.55 | $17,100.84 | $17,133.15 | 20,328,426,366 |
December 08 2022 | $16,847.35 | $17,267.92 | $16,788.78 | $17,233.47 | 20,496,603,770 |
December 07 2022 | $17,089.51 | $17,109.38 | $16,750.56 | $16,848.13 | 19,675,404,389 |
December 06 2022 | $16,975.24 | $17,091.86 | $16,939.92 | $17,089.50 | 19,889,922,369 |
December 05 2022 | $17,128.89 | $17,378.15 | $16,922.43 | $16,974.83 | 22,209,086,834 |
December 04 2022 | $16,908.17 | $17,157.77 | $16,903.44 | $17,130.49 | 16,824,520,830 |
December 03 2022 | $17,090.10 | $17,116.04 | $16,888.14 | $16,908.24 | 16,217,776,704 |
December 02 2022 | $16,968.68 | $17,088.66 | $16,877.88 | $17,088.66 | 19,539,705,127 |
December 01 2022 | $17,168.00 | $17,197.50 | $16,888.39 | $16,967.13 | 22,895,392,882 |
November 30 2022 | $16,445.48 | $17,190.94 | $16,445.48 | $17,168.57 | 29,523,576,583 |
November 29 2022 | $16,217.64 | $16,522.26 | $16,139.40 | $16,444.98 | 23,581,685,468 |
November 28 2022 | $16,440.22 | $16,482.93 | $16,054.53 | $16,217.32 | 27,743,025,156 |
November 27 2022 | $16,463.88 | $16,594.41 | $16,437.03 | $16,444.63 | 20,443,898,509 |
November 26 2022 | $16,521.58 | $16,666.86 | $16,416.23 | $16,464.28 | 18,000,008,764 |
November 25 2022 | $16,602.27 | $16,603.32 | $16,388.41 | $16,521.84 | 18,678,255,976 |
November 24 2022 | $16,611.64 | $16,771.48 | $16,501.77 | $16,604.47 | 26,129,037,414 |
November 23 2022 | $16,195.59 | $16,638.19 | $16,170.50 | $16,610.71 | 32,958,875,628 |
November 22 2022 | $15,782.30 | $16,253.05 | $15,656.61 | $16,189.77 | 30,726,828,760 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
