The average closing price for Bitcoin (BTC) between November 13, 2022 and November 23, 2022 was $16,500.19. It was down 1.1% in that time. The latest price is $95,377.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 23 2022 23:00 | $16,508.01 | $16,629.63 | $16,506.54 | $16,608.05 | 394,809,344 |
November 23 2022 22:00 | $16,509.38 | $16,528.03 | $16,476.72 | $16,507.75 | — |
November 23 2022 21:00 | $16,563.65 | $16,580.87 | $16,512.03 | $16,512.03 | 50,956,288 |
November 23 2022 20:00 | $16,471.71 | $16,561.74 | $16,442.65 | $16,561.74 | 504,303,616 |
November 23 2022 19:00 | $16,487.44 | $16,638.19 | $16,435.48 | $16,471.81 | 1,464,377,344 |
November 23 2022 18:00 | $16,386.33 | $16,466.15 | $16,385.68 | $16,466.15 | — |
November 23 2022 17:00 | $16,374.93 | $16,385.00 | $16,347.77 | $16,383.51 | — |
November 23 2022 16:00 | $16,420.63 | $16,445.80 | $16,375.95 | $16,375.95 | — |
November 23 2022 15:00 | $16,464.45 | $16,484.97 | $16,416.00 | $16,418.60 | — |
November 23 2022 14:00 | $16,428.06 | $16,477.34 | $16,380.92 | $16,464.67 | — |
November 23 2022 13:00 | $16,512.82 | $16,525.20 | $16,436.85 | $16,436.85 | — |
November 23 2022 12:00 | $16,580.70 | $16,585.50 | $16,507.72 | $16,513.76 | — |
November 23 2022 11:00 | $16,604.08 | $16,611.59 | $16,577.87 | $16,582.27 | 139,685,888 |
November 23 2022 10:00 | $16,558.23 | $16,607.81 | $16,534.55 | $16,602.27 | 430,931,968 |
November 23 2022 09:00 | $16,543.66 | $16,568.88 | $16,524.44 | $16,562.13 | 214,282,240 |
November 23 2022 08:00 | $16,566.04 | $16,582.48 | $16,514.56 | $16,545.65 | 159,389,696 |
November 23 2022 07:00 | $16,498.32 | $16,571.23 | $16,474.32 | $16,565.26 | 296,347,648 |
November 23 2022 06:00 | $16,473.24 | $16,499.44 | $16,460.33 | $16,499.44 | — |
November 23 2022 05:00 | $16,508.85 | $16,521.02 | $16,474.14 | $16,474.14 | 48,494,592 |
November 23 2022 04:00 | $16,561.34 | $16,567.34 | $16,496.73 | $16,510.69 | 343,162,880 |
November 23 2022 03:29 | $16,504.98 | $16,504.98 | $16,504.98 | $16,504.98 | — |
November 23 2022 03:00 | $16,507.09 | $16,507.09 | $16,471.55 | $16,489.88 | 200,527,872 |
November 23 2022 02:00 | $16,210.11 | $16,507.31 | $16,210.11 | $16,507.31 | 1,871,867,904 |
November 23 2022 01:00 | $16,184.37 | $16,210.16 | $16,170.50 | $16,210.16 | 140,064,768 |
November 23 2022 00:00 | $16,199.06 | $16,229.65 | $16,180.12 | $16,185.05 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
