The closing price for Bitcoin (BTC) between November 8, 2022 and December 7, 2022 was $16,848.13, on December 7, 2022. It was down 18.2% in that time. The latest price is $117,234.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 21 2022 | $16,291.22 | $16,291.22 | $15,599.05 | $15,787.28 | 37,429,485,518 |
November 20 2022 | $16,712.92 | $16,746.78 | $16,248.69 | $16,291.83 | 21,313,378,652 |
November 19 2022 | $16,696.22 | $16,797.88 | $16,570.41 | $16,711.55 | 16,106,223,492 |
November 18 2022 | $16,687.91 | $16,947.06 | $16,564.61 | $16,697.78 | 26,862,218,609 |
November 17 2022 | $16,670.43 | $16,726.44 | $16,460.68 | $16,687.52 | 27,868,914,022 |
November 16 2022 | $16,884.34 | $16,960.30 | $16,430.11 | $16,669.44 | 33,925,512,989 |
November 15 2022 | $16,617.48 | $17,051.96 | $16,542.55 | $16,884.61 | 36,599,436,183 |
November 14 2022 | $16,352.03 | $17,109.32 | $15,872.94 | $16,618.20 | 49,630,243,054 |
November 13 2022 | $16,799.72 | $16,920.77 | $16,320.64 | $16,353.37 | 27,209,183,682 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
