The closing price for Bitcoin (BTC) on December 9, 2020 was $18,468.48. It was up 0.8% for the day. The latest price is $121,583.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 09 2020 21:00 | $18,340.39 | $18,468.48 | $18,340.31 | $18,468.48 | 221,630,464 |
December 09 2020 20:00 | $18,281.75 | $18,356.08 | $18,243.49 | $18,352.09 | — |
December 09 2020 19:00 | $18,218.97 | $18,277.86 | $18,218.97 | $18,274.21 | 300,027,904 |
December 09 2020 18:00 | $18,325.67 | $18,353.39 | $18,195.67 | $18,203.20 | 40,288,256 |
December 09 2020 17:00 | $18,385.93 | $18,426.83 | $18,321.63 | $18,321.63 | 240,635,904 |
December 09 2020 16:00 | $18,347.81 | $18,381.04 | $18,289.87 | $18,380.74 | — |
December 09 2020 15:00 | $18,458.65 | $18,458.79 | $18,303.66 | $18,352.01 | — |
December 09 2020 14:00 | $18,445.95 | $18,504.75 | $18,445.95 | $18,462.77 | 563,056,640 |
December 09 2020 13:00 | $18,243.88 | $18,441.27 | $18,200.73 | $18,441.27 | 397,025,280 |
December 09 2020 12:00 | $18,277.45 | $18,348.28 | $18,243.59 | $18,245.38 | — |
December 09 2020 11:00 | $18,212.14 | $18,339.27 | $18,212.14 | $18,279.27 | 470,286,336 |
December 09 2020 10:00 | $18,080.20 | $18,226.31 | $18,080.20 | $18,210.61 | 1,784,176,640 |
December 09 2020 08:00 | $17,959.28 | $18,006.25 | $17,941.93 | $17,996.48 | 200,437,760 |
December 09 2020 07:00 | $18,218.64 | $18,223.61 | $17,935.55 | $17,966.16 | 627,707,904 |
December 09 2020 06:00 | $18,204.60 | $18,256.47 | $18,180.81 | $18,214.82 | 37,810,176 |
December 09 2020 05:00 | $18,177.04 | $18,220.79 | $18,115.55 | $18,202.89 | 844,046,336 |
December 09 2020 04:00 | $18,291.78 | $18,302.61 | $18,172.13 | $18,172.13 | 166,658,048 |
December 09 2020 03:00 | $18,294.92 | $18,307.79 | $18,250.95 | $18,290.30 | 250,724,352 |
December 09 2020 02:00 | $18,229.51 | $18,307.15 | $18,189.49 | $18,291.99 | 662,345,728 |
December 09 2020 01:58 | $18,232.00 | $18,232.00 | $18,232.00 | $18,232.00 | — |
December 09 2020 01:00 | $18,199.85 | $18,311.37 | $18,093.39 | $18,246.01 | 1,698,187,264 |
December 09 2020 00:00 | $18,320.88 | $18,358.04 | $18,200.49 | $18,200.49 | 1,374,572,544 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
