The closing price for Bitcoin (BTC) on November 25, 2021 was $58,916.61. It was up 3.1% for the day. The latest price is $96,247.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 25 2021 23:00 | $58,929.84 | $59,316.68 | $58,822.48 | $58,916.61 | 132,481,024 |
November 25 2021 22:00 | $58,852.74 | $58,936.08 | $58,600.90 | $58,921.76 | 158,121,984 |
November 25 2021 21:00 | $58,923.01 | $59,079.21 | $58,762.69 | $58,823.95 | 36,540,416 |
November 25 2021 20:00 | $58,950.46 | $59,080.39 | $58,889.15 | $58,904.06 | — |
November 25 2021 19:00 | $59,134.39 | $59,249.06 | $58,762.93 | $58,940.55 | 157,585,408 |
November 25 2021 18:00 | $59,232.95 | $59,280.89 | $59,030.36 | $59,030.36 | — |
November 25 2021 17:00 | $59,010.65 | $59,315.00 | $59,010.65 | $59,256.20 | 47,632,384 |
November 25 2021 16:00 | $59,117.98 | $59,367.97 | $58,951.64 | $59,035.39 | 154,214,400 |
November 25 2021 15:00 | $58,645.83 | $59,167.99 | $58,645.83 | $59,129.35 | 59,879,424 |
November 25 2021 14:00 | $58,570.27 | $58,749.90 | $58,513.07 | $58,608.46 | — |
November 25 2021 13:00 | $58,687.25 | $58,868.68 | $58,486.96 | $58,570.59 | 193,294,336 |
November 25 2021 12:00 | $57,989.97 | $58,698.06 | $57,989.97 | $58,683.82 | 713,256,960 |
November 25 2021 11:00 | $58,039.30 | $58,134.35 | $57,833.30 | $57,982.45 | — |
November 25 2021 10:00 | $57,802.89 | $58,416.50 | $57,797.10 | $58,044.38 | 341,094,400 |
November 25 2021 09:00 | $57,651.81 | $57,817.12 | $57,426.82 | $57,817.12 | — |
November 25 2021 08:00 | $57,711.39 | $57,913.85 | $57,646.82 | $57,715.05 | — |
November 25 2021 07:00 | $57,253.95 | $57,652.26 | $57,253.95 | $57,624.78 | 303,935,488 |
November 25 2021 06:00 | $57,226.79 | $57,405.29 | $57,177.45 | $57,274.68 | 83,263,488 |
November 25 2021 05:00 | $57,297.72 | $57,297.72 | $57,099.79 | $57,232.45 | — |
November 25 2021 04:00 | $57,832.80 | $57,866.03 | $57,241.82 | $57,291.38 | 241,287,168 |
November 25 2021 03:00 | $57,783.92 | $57,849.93 | $57,687.39 | $57,832.64 | — |
November 25 2021 02:00 | $57,791.61 | $57,899.67 | $57,516.36 | $57,718.13 | — |
November 25 2021 01:59 | $57,796.89 | $57,796.89 | $57,796.89 | $57,796.89 | — |
November 25 2021 01:00 | $58,073.62 | $58,232.06 | $57,795.40 | $57,820.77 | 473,577,472 |
November 25 2021 00:00 | $57,165.42 | $58,242.89 | $57,146.68 | $58,058.38 | 1,302,077,440 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
