The closing price for Bitcoin (BTC) on December 1 was $97,287.14. It was up 0.8% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2024 23:00 | $97,623.84 | $97,786.78 | $97,287.14 | $97,287.14 | 990,576,640 |
December 01 2024 22:00 | $97,835.39 | $97,856.21 | $97,440.66 | $97,644.74 | 600,784,896 |
December 01 2024 21:00 | $97,150.07 | $97,828.07 | $97,128.66 | $97,828.07 | 737,458,176 |
December 01 2024 20:00 | $97,230.71 | $97,230.71 | $96,892.06 | $97,123.30 | 670,851,072 |
December 01 2024 19:00 | $97,187.66 | $97,338.82 | $97,060.71 | $97,239.43 | 453,564,416 |
December 01 2024 18:00 | $97,367.99 | $97,555.97 | $97,182.95 | $97,200.09 | 444,526,592 |
December 01 2024 17:00 | $97,263.39 | $97,372.16 | $97,149.84 | $97,372.16 | 251,416,576 |
December 01 2024 16:00 | $97,105.67 | $97,397.13 | $97,085.23 | $97,213.75 | 252,473,344 |
December 01 2024 15:00 | $97,377.88 | $97,377.88 | $97,065.06 | $97,087.52 | 246,835,200 |
December 01 2024 14:00 | $97,151.35 | $97,369.55 | $97,094.98 | $97,352.51 | 267,282,432 |
December 01 2024 13:00 | $96,871.75 | $97,439.73 | $96,793.09 | $97,137.69 | 976,205,824 |
December 01 2024 12:00 | $97,174.71 | $97,175.13 | $96,880.16 | $96,880.16 | 301,662,208 |
December 01 2024 11:00 | $96,877.53 | $97,172.45 | $96,877.53 | $97,172.45 | — |
December 01 2024 10:00 | $97,076.48 | $97,076.48 | $96,661.45 | $96,860.44 | — |
December 01 2024 09:00 | $97,097.77 | $97,097.77 | $96,921.48 | $97,088.38 | 61,085,696 |
December 01 2024 08:00 | $96,515.92 | $97,193.82 | $96,505.72 | $97,098.91 | 1,382,545,408 |
December 01 2024 07:00 | $96,395.03 | $96,539.20 | $96,359.48 | $96,514.13 | — |
December 01 2024 06:00 | $96,381.25 | $96,531.59 | $96,377.88 | $96,412.73 | — |
December 01 2024 05:00 | $96,526.30 | $96,526.30 | $96,385.78 | $96,385.78 | — |
December 01 2024 04:00 | $96,361.59 | $96,508.10 | $96,258.52 | $96,508.10 | — |
December 01 2024 03:28 | $96,093.16 | $96,093.16 | $96,093.16 | $96,093.16 | — |
December 01 2024 03:00 | $95,846.95 | $96,243.93 | $95,846.95 | $96,080.61 | 112,070,656 |
December 01 2024 02:00 | $96,156.02 | $96,380.00 | $95,813.48 | $95,813.48 | 1,353,164,800 |
December 01 2024 01:00 | $96,387.50 | $96,520.39 | $96,128.20 | $96,164.38 | 707,291,136 |
December 01 2024 00:00 | $96,475.83 | $96,691.04 | $96,344.55 | $96,381.84 | 84,238,336 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
