The closing price for Bitcoin (BTC) on November 22, 2021 was $56,649.73. It was down 3.5% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 22 2021 22:00 | $56,281.27 | $56,771.89 | $56,184.98 | $56,649.73 | 207,167,488 |
November 22 2021 21:00 | $55,878.64 | $56,354.80 | $55,679.84 | $56,244.94 | 844,406,784 |
November 22 2021 20:00 | $56,030.79 | $56,385.98 | $55,794.80 | $55,909.20 | 481,253,376 |
November 22 2021 19:00 | $56,516.45 | $57,031.47 | $55,920.19 | $55,952.84 | 927,449,088 |
November 22 2021 18:00 | $57,429.02 | $57,437.50 | $56,480.73 | $56,480.73 | — |
November 22 2021 17:00 | $57,777.77 | $57,777.77 | $57,314.05 | $57,402.86 | — |
November 22 2021 16:00 | $58,202.63 | $58,210.89 | $57,736.26 | $57,745.97 | — |
November 22 2021 15:00 | $58,297.07 | $58,459.07 | $58,039.08 | $58,153.80 | — |
November 22 2021 14:00 | $58,936.57 | $59,020.38 | $58,214.73 | $58,300.37 | 269,629,440 |
November 22 2021 13:00 | $57,210.82 | $59,266.36 | $56,735.52 | $58,902.92 | 2,814,928,896 |
November 22 2021 12:00 | $57,213.32 | $57,936.75 | $57,135.88 | $57,247.40 | 671,068,160 |
November 22 2021 11:00 | $57,374.60 | $57,546.31 | $57,245.02 | $57,245.02 | — |
November 22 2021 10:00 | $57,207.75 | $57,424.19 | $57,060.63 | $57,368.66 | 443,453,440 |
November 22 2021 09:00 | $57,448.82 | $57,833.64 | $57,210.38 | $57,210.38 | 365,967,360 |
November 22 2021 08:00 | $57,364.41 | $57,623.46 | $57,351.70 | $57,491.49 | 314,947,584 |
November 22 2021 07:00 | $57,297.68 | $57,712.16 | $57,297.68 | $57,355.51 | 338,071,552 |
November 22 2021 06:00 | $57,472.16 | $57,472.16 | $57,163.07 | $57,304.64 | 42,352,640 |
November 22 2021 05:00 | $57,143.16 | $57,481.65 | $56,868.39 | $57,475.25 | 715,210,752 |
November 22 2021 04:00 | $57,388.48 | $57,534.90 | $57,119.34 | $57,231.70 | 247,990,272 |
November 22 2021 03:00 | $57,719.04 | $57,807.96 | $57,328.60 | $57,328.60 | 652,404,736 |
November 22 2021 02:00 | $58,078.28 | $58,144.72 | $57,398.21 | $57,734.98 | 377,991,168 |
November 22 2021 01:59 | $58,151.77 | $58,151.77 | $58,151.77 | $58,151.77 | — |
November 22 2021 01:00 | $58,169.27 | $58,273.82 | $57,725.81 | $58,092.23 | 575,674,368 |
November 22 2021 00:00 | $58,706.85 | $58,773.61 | $58,133.16 | $58,177.98 | 789,614,592 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
