The closing price for Bitcoin (BTC) on December 12, 2021 was $50,088.31. It was up 1.5% for the day. The latest price is $96,455.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2021 23:00 | $50,292.70 | $50,345.96 | $50,024.43 | $50,088.31 | — |
December 12 2021 22:00 | $49,963.20 | $50,264.14 | $49,959.21 | $50,208.34 | — |
December 12 2021 21:00 | $50,272.25 | $50,322.13 | $49,939.00 | $49,964.09 | — |
December 12 2021 20:00 | $50,235.48 | $50,531.20 | $50,193.90 | $50,261.89 | 104,431,616 |
December 12 2021 19:00 | $50,495.45 | $50,600.45 | $50,187.27 | $50,232.16 | 169,732,096 |
December 12 2021 18:00 | $50,266.28 | $50,724.87 | $50,266.28 | $50,471.05 | 588,191,744 |
December 12 2021 17:00 | $49,821.44 | $50,388.02 | $49,821.44 | $50,274.65 | 827,731,968 |
December 12 2021 16:00 | $49,706.07 | $49,865.75 | $49,566.77 | $49,862.39 | — |
December 12 2021 15:00 | $49,874.34 | $49,903.80 | $49,607.41 | $49,696.31 | — |
December 12 2021 14:00 | $49,803.37 | $49,916.51 | $49,592.15 | $49,875.37 | — |
December 12 2021 13:00 | $49,534.41 | $49,840.38 | $49,534.41 | $49,840.38 | — |
December 12 2021 12:00 | $49,143.32 | $49,590.59 | $49,131.87 | $49,521.79 | 301,713,408 |
December 12 2021 11:00 | $48,939.66 | $49,263.54 | $48,882.56 | $49,111.36 | — |
December 12 2021 10:00 | $48,812.60 | $48,933.75 | $48,725.85 | $48,870.42 | — |
December 12 2021 09:00 | $48,984.43 | $49,105.07 | $48,809.25 | $48,826.68 | — |
December 12 2021 08:00 | $49,310.56 | $49,367.61 | $48,999.77 | $49,027.18 | — |
December 12 2021 07:00 | $49,199.12 | $49,362.07 | $49,115.92 | $49,293.09 | — |
December 12 2021 06:00 | $48,993.97 | $49,220.47 | $48,993.97 | $49,220.47 | — |
December 12 2021 05:00 | $48,915.65 | $49,103.06 | $48,915.65 | $48,995.98 | — |
December 12 2021 04:00 | $49,312.27 | $49,337.02 | $48,924.32 | $48,971.76 | — |
December 12 2021 03:28 | $49,201.91 | $49,201.91 | $49,201.91 | $49,201.91 | — |
December 12 2021 03:00 | $49,098.84 | $49,176.69 | $49,067.23 | $49,176.69 | 18,106,368 |
December 12 2021 02:00 | $49,182.25 | $49,359.21 | $49,098.18 | $49,098.18 | 163,082,240 |
December 12 2021 01:00 | $49,302.37 | $49,478.00 | $49,139.42 | $49,208.89 | 79,120,384 |
December 12 2021 00:00 | $49,354.86 | $49,600.89 | $49,236.48 | $49,331.56 | 25,247,744 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
