The closing price for Bitcoin (BTC) on December 18, 2023 was $42,581.45. It was up 3% for the day. The latest price is $112,380.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 18 2023 23:00 | $42,490.63 | $42,686.03 | $42,490.63 | $42,581.45 | 119,775,232 |
December 18 2023 22:00 | $42,619.81 | $42,673.54 | $42,436.66 | $42,479.84 | 434,565,120 |
December 18 2023 21:00 | $41,956.28 | $42,720.30 | $41,956.28 | $42,601.16 | 1,613,027,328 |
December 18 2023 20:00 | $41,695.72 | $42,011.58 | $41,594.44 | $41,962.05 | 623,624,192 |
December 18 2023 19:00 | $41,625.13 | $41,708.18 | $41,625.13 | $41,706.50 | 117,098,496 |
December 18 2023 18:00 | $41,393.20 | $41,604.96 | $41,353.50 | $41,604.96 | — |
December 18 2023 17:00 | $41,473.25 | $41,624.72 | $41,405.94 | $41,425.15 | — |
December 18 2023 16:00 | $41,251.64 | $41,480.02 | $41,152.79 | $41,480.02 | 149,647,360 |
December 18 2023 15:00 | $41,564.89 | $41,610.87 | $41,266.55 | $41,266.55 | 468,865,024 |
December 18 2023 14:00 | $41,322.32 | $41,707.77 | $41,249.70 | $41,544.57 | 435,763,200 |
December 18 2023 13:00 | $40,885.36 | $41,349.34 | $40,879.66 | $41,338.12 | 661,719,040 |
December 18 2023 12:00 | $41,061.18 | $41,061.39 | $40,882.28 | $40,904.18 | 212,078,592 |
December 18 2023 11:00 | $40,777.55 | $41,126.94 | $40,764.71 | $41,058.41 | 729,479,168 |
December 18 2023 10:00 | $41,012.54 | $41,024.98 | $40,530.26 | $40,784.75 | 1,192,226,816 |
December 18 2023 09:00 | $41,156.63 | $41,156.63 | $40,798.93 | $41,014.25 | 898,127,872 |
December 18 2023 08:00 | $41,099.18 | $41,204.71 | $41,029.89 | $41,138.75 | 27,400,192 |
December 18 2023 07:00 | $41,166.82 | $41,258.54 | $41,078.65 | $41,082.40 | 177,876,992 |
December 18 2023 06:00 | $41,003.68 | $41,220.00 | $40,977.07 | $41,172.63 | 178,337,792 |
December 18 2023 05:00 | $41,158.21 | $41,160.36 | $41,006.37 | $41,006.37 | — |
December 18 2023 04:00 | $41,067.79 | $41,167.38 | $41,026.99 | $41,163.82 | 125,433,856 |
December 18 2023 03:30 | $41,022.48 | $41,022.48 | $41,022.48 | $41,022.48 | — |
December 18 2023 03:00 | $40,876.45 | $41,023.37 | $40,874.16 | $41,015.10 | 260,395,008 |
December 18 2023 02:00 | $40,986.11 | $41,079.26 | $40,798.23 | $40,888.78 | 489,904,128 |
December 18 2023 01:00 | $41,336.16 | $41,375.38 | $40,899.62 | $40,997.35 | 587,685,888 |
December 18 2023 00:00 | $41,348.20 | $41,399.24 | $41,185.33 | $41,345.89 | 601,313,280 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
