The closing price for Bitcoin (BTC) on December 9, 2021 was $47,730.00. It was down 5.4% for the day. The latest price is $103,757.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 09 2021 23:00 | $47,950.45 | $48,244.13 | $47,730.00 | $47,730.00 | 81,879,040 |
December 09 2021 22:00 | $48,011.17 | $48,358.66 | $47,777.09 | $47,927.76 | 225,538,048 |
December 09 2021 21:00 | $47,665.01 | $48,110.94 | $47,639.36 | $48,003.31 | 396,134,400 |
December 09 2021 20:00 | $47,670.24 | $47,707.37 | $47,358.35 | $47,653.79 | 49,510,400 |
December 09 2021 19:00 | $47,820.22 | $48,004.70 | $47,636.83 | $47,727.61 | 101,050,368 |
December 09 2021 18:00 | $48,263.53 | $48,383.80 | $47,593.71 | $47,867.77 | 544,989,184 |
December 09 2021 17:00 | $48,605.29 | $48,726.30 | $48,315.93 | $48,315.93 | — |
December 09 2021 16:00 | $48,523.56 | $48,748.52 | $48,348.99 | $48,627.91 | 60,030,976 |
December 09 2021 15:00 | $48,618.75 | $48,808.32 | $48,197.45 | $48,525.93 | 464,982,016 |
December 09 2021 14:00 | $49,379.21 | $49,434.11 | $48,593.57 | $48,635.37 | — |
December 09 2021 13:00 | $49,451.71 | $49,451.71 | $49,102.19 | $49,331.11 | — |
December 09 2021 12:00 | $49,235.80 | $49,546.82 | $49,056.93 | $49,455.15 | — |
December 09 2021 11:00 | $49,367.54 | $49,408.40 | $49,105.70 | $49,252.41 | — |
December 09 2021 10:00 | $49,246.47 | $49,433.86 | $49,022.76 | $49,386.22 | — |
December 09 2021 09:00 | $49,575.09 | $49,575.09 | $49,037.33 | $49,223.85 | 148,004,864 |
December 09 2021 08:00 | $50,091.58 | $50,091.58 | $49,420.92 | $49,605.50 | — |
December 09 2021 07:00 | $49,676.69 | $50,198.30 | $49,346.04 | $50,106.56 | 758,630,400 |
December 09 2021 06:00 | $49,847.43 | $49,950.28 | $49,576.68 | $49,705.43 | 29,771,776 |
December 09 2021 05:00 | $49,863.88 | $49,918.64 | $49,703.24 | $49,823.44 | 46,030,848 |
December 09 2021 04:00 | $49,586.16 | $49,860.88 | $49,586.16 | $49,860.88 | 95,584,256 |
December 09 2021 03:29 | $49,857.65 | $49,857.65 | $49,857.65 | $49,857.65 | — |
December 09 2021 03:00 | $49,918.07 | $49,937.80 | $49,751.85 | $49,861.21 | 91,136,000 |
December 09 2021 02:00 | $50,231.79 | $50,318.96 | $49,808.93 | $49,930.71 | 555,352,064 |
December 09 2021 01:00 | $50,425.66 | $50,491.00 | $50,225.61 | $50,225.61 | 124,704,768 |
December 09 2021 00:00 | $50,450.08 | $50,797.16 | $50,420.20 | $50,489.63 | 424,157,184 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
