The closing price for Bitcoin (BTC) on December 26, 2021 was $50,828.43. It was up 0.8% for the day. The latest price is $121,973.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 26 2021 23:00 | $50,985.62 | $50,993.08 | $50,708.74 | $50,828.43 | — |
December 26 2021 22:00 | $50,812.16 | $51,196.38 | $50,803.38 | $50,952.45 | 285,650,944 |
December 26 2021 21:00 | $50,289.52 | $50,972.99 | $50,038.29 | $50,779.71 | 725,065,728 |
December 26 2021 20:00 | $50,357.77 | $50,397.75 | $50,291.44 | $50,323.94 | — |
December 26 2021 19:00 | $50,326.70 | $50,393.31 | $50,216.31 | $50,366.95 | 98,985,984 |
December 26 2021 18:00 | $50,290.33 | $50,329.76 | $50,146.25 | $50,329.76 | — |
December 26 2021 17:00 | $50,286.11 | $50,415.53 | $50,250.88 | $50,258.86 | — |
December 26 2021 16:00 | $50,147.36 | $50,410.25 | $50,060.85 | $50,304.92 | — |
December 26 2021 15:00 | $49,930.63 | $50,215.27 | $49,874.56 | $50,105.53 | 277,559,296 |
December 26 2021 14:00 | $49,816.66 | $49,960.81 | $49,694.93 | $49,930.77 | 98,988,032 |
December 26 2021 13:00 | $49,946.21 | $50,031.48 | $49,746.27 | $49,817.34 | — |
December 26 2021 12:00 | $49,844.05 | $49,998.64 | $49,783.66 | $49,968.53 | 147,976,192 |
December 26 2021 11:00 | $50,112.65 | $50,188.04 | $49,667.36 | $49,820.04 | 281,821,184 |
December 26 2021 10:00 | $50,037.99 | $50,135.54 | $49,966.23 | $50,135.54 | 30,576,640 |
December 26 2021 09:00 | $49,886.64 | $50,158.31 | $49,781.47 | $50,036.00 | 182,663,168 |
December 26 2021 08:00 | $49,926.36 | $50,064.26 | $49,823.11 | $49,836.57 | 15,411,200 |
December 26 2021 07:00 | $49,889.58 | $49,940.14 | $49,762.41 | $49,940.14 | — |
December 26 2021 06:00 | $49,874.73 | $49,965.00 | $49,811.98 | $49,965.00 | — |
December 26 2021 05:00 | $49,859.50 | $49,967.99 | $49,779.35 | $49,879.37 | 19,763,200 |
December 26 2021 04:00 | $49,792.33 | $49,911.03 | $49,688.21 | $49,902.09 | 263,380,992 |
December 26 2021 03:29 | $49,964.53 | $49,964.53 | $49,964.53 | $49,964.53 | — |
December 26 2021 03:00 | $50,099.96 | $50,099.96 | $49,880.38 | $49,948.42 | 251,643,904 |
December 26 2021 02:00 | $50,572.40 | $50,581.43 | $49,938.54 | $50,102.54 | 620,271,616 |
December 26 2021 01:00 | $50,502.76 | $50,689.90 | $50,382.46 | $50,565.52 | 303,906,816 |
December 26 2021 00:00 | $50,428.69 | $50,655.12 | $50,363.21 | $50,376.89 | 264,194,048 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
