The closing price for Bitcoin (BTC) on November 22, 2020 was $18,439.08. It was down 1.1% for the day. The latest price is $94,410.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 22 2020 23:00 | $18,606.34 | $18,606.34 | $18,375.25 | $18,439.08 | 329,158,656 |
November 22 2020 22:00 | $18,575.22 | $18,610.13 | $18,505.96 | $18,606.27 | — |
November 22 2020 21:00 | $18,510.29 | $18,575.47 | $18,473.91 | $18,575.18 | 250,298,368 |
November 22 2020 20:00 | $18,524.10 | $18,616.29 | $18,495.96 | $18,510.29 | 483,577,856 |
November 22 2020 19:00 | $18,484.82 | $18,541.13 | $18,462.42 | $18,524.10 | 314,818,560 |
November 22 2020 18:00 | $18,440.56 | $18,563.45 | $18,423.37 | $18,484.82 | 640,524,288 |
November 22 2020 17:00 | $18,504.18 | $18,522.33 | $18,439.91 | $18,440.56 | — |
November 22 2020 16:00 | $18,285.30 | $18,507.16 | $18,246.27 | $18,504.18 | — |
November 22 2020 15:00 | $18,174.89 | $18,292.22 | $18,164.79 | $18,285.30 | — |
November 22 2020 14:00 | $18,162.14 | $18,230.67 | $18,105.57 | $18,174.89 | — |
November 22 2020 13:00 | $18,063.22 | $18,195.16 | $18,056.43 | $18,162.14 | 129,032,192 |
November 22 2020 12:00 | $17,709.24 | $18,116.50 | $17,709.24 | $18,063.22 | 1,234,300,928 |
November 22 2020 11:00 | $18,113.11 | $18,135.30 | $17,671.38 | $17,709.23 | 1,071,968,256 |
November 22 2020 10:00 | $18,246.79 | $18,339.99 | $18,090.25 | $18,113.11 | 177,909,760 |
November 22 2020 09:00 | $18,196.61 | $18,355.03 | $18,145.70 | $18,246.75 | 705,622,016 |
November 22 2020 08:00 | $18,423.23 | $18,442.15 | $18,195.21 | $18,196.61 | 138,395,648 |
November 22 2020 07:00 | $18,417.55 | $18,432.08 | $18,283.74 | $18,423.23 | 675,520,512 |
November 22 2020 06:00 | $18,453.48 | $18,503.97 | $18,325.21 | $18,417.56 | 138,727,424 |
November 22 2020 05:00 | $18,513.12 | $18,539.96 | $18,440.28 | $18,453.48 | — |
November 22 2020 04:00 | $18,503.59 | $18,540.50 | $18,410.45 | $18,513.12 | — |
November 22 2020 03:00 | $18,544.98 | $18,544.98 | $18,460.07 | $18,503.59 | — |
November 22 2020 02:00 | $18,363.77 | $18,546.70 | $18,363.77 | $18,544.98 | — |
November 22 2020 01:00 | $18,492.24 | $18,629.07 | $18,336.13 | $18,363.77 | 633,397,248 |
November 22 2020 00:00 | $18,642.23 | $18,688.97 | $18,492.23 | $18,492.23 | 383,291,392 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
