The closing price for Bitcoin (BTC) on November 30 was $90,440.63. It was down 0.4% for the day. The latest price is $92,605.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2025 23:00 | $91,242.98 | $91,242.98 | $90,419.41 | $90,440.63 | 681,799,680 |
November 30 2025 22:00 | $91,173.23 | $91,334.66 | $91,084.32 | $91,235.38 | — |
November 30 2025 21:00 | $91,324.43 | $91,328.66 | $90,965.70 | $91,172.08 | 465,276,928 |
November 30 2025 20:00 | $91,474.32 | $91,607.88 | $91,212.39 | $91,343.47 | — |
November 30 2025 19:00 | $91,451.66 | $91,493.06 | $91,321.67 | $91,467.61 | — |
November 30 2025 18:00 | $91,495.10 | $91,495.10 | $91,250.69 | $91,448.78 | — |
November 30 2025 17:00 | $91,776.91 | $91,776.91 | $91,352.15 | $91,497.83 | — |
November 30 2025 16:00 | $91,455.40 | $91,865.85 | $91,440.94 | $91,816.19 | — |
November 30 2025 15:00 | $91,497.49 | $91,622.59 | $91,339.85 | $91,461.44 | 41,324,544 |
November 30 2025 14:00 | $91,780.72 | $91,780.72 | $91,310.02 | $91,477.23 | 611,565,568 |
November 30 2025 13:00 | $91,457.01 | $91,965.05 | $91,447.49 | $91,761.47 | 1,489,371,136 |
November 30 2025 12:00 | $91,056.23 | $91,480.57 | $91,050.44 | $91,448.64 | 284,856,320 |
November 30 2025 11:00 | $91,246.41 | $91,372.06 | $91,059.45 | $91,059.45 | — |
November 30 2025 10:00 | $91,423.97 | $91,442.02 | $91,231.15 | $91,238.55 | — |
November 30 2025 09:00 | $91,217.48 | $91,566.07 | $91,193.48 | $91,409.20 | 676,818,944 |
November 30 2025 08:00 | $90,970.23 | $91,349.36 | $90,958.21 | $91,234.66 | 861,442,048 |
November 30 2025 07:00 | $90,912.05 | $91,038.40 | $90,891.18 | $90,973.23 | — |
November 30 2025 06:00 | $90,812.80 | $90,953.27 | $90,775.05 | $90,908.26 | — |
November 30 2025 05:00 | $90,886.88 | $90,886.88 | $90,712.62 | $90,821.98 | — |
November 30 2025 04:00 | $90,915.97 | $90,978.76 | $90,845.83 | $90,874.02 | 59,613,184 |
November 30 2025 03:00 | $90,810.25 | $90,829.48 | $90,521.59 | $90,730.36 | 672,915,456 |
November 30 2025 02:00 | $90,950.39 | $91,054.62 | $90,799.34 | $90,812.42 | 404,582,400 |
November 30 2025 01:00 | $90,910.73 | $91,061.73 | $90,904.26 | $90,961.68 | 1,160,114,176 |
November 30 2025 00:00 | $90,836.72 | $90,970.83 | $90,809.63 | $90,911.95 | 212,402,176 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
