The closing price for Bitcoin (BTC) on December 19, 2022 was $16,591.13. It was down 1% for the day. The latest price is $92,552.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2022 22:00 | $16,606.86 | $16,611.26 | $16,591.13 | $16,591.13 | 14,210,048 |
December 19 2022 21:00 | $16,621.71 | $16,641.53 | $16,609.04 | $16,609.04 | 233,535,488 |
December 19 2022 20:00 | $16,576.61 | $16,621.60 | $16,571.20 | $16,621.60 | 225,035,264 |
December 19 2022 19:00 | $16,577.83 | $16,594.97 | $16,567.64 | $16,577.18 | 354,270,208 |
December 19 2022 18:00 | $16,606.63 | $16,634.54 | $16,581.16 | $16,581.16 | 13,792,256 |
December 19 2022 17:00 | $16,646.97 | $16,649.39 | $16,566.93 | $16,606.02 | 752,770,048 |
December 19 2022 16:00 | $16,688.07 | $16,699.62 | $16,626.47 | $16,647.65 | 671,374,336 |
December 19 2022 15:00 | $16,721.18 | $16,742.75 | $16,688.54 | $16,688.54 | 356,635,648 |
December 19 2022 14:00 | $16,736.55 | $16,748.35 | $16,701.03 | $16,708.39 | 470,764,544 |
December 19 2022 13:00 | $16,757.30 | $16,761.07 | $16,734.05 | $16,738.29 | 153,982,976 |
December 19 2022 12:00 | $16,745.41 | $16,762.83 | $16,739.45 | $16,756.24 | 149,540,864 |
December 19 2022 11:00 | $16,778.78 | $16,779.53 | $16,745.29 | $16,745.29 | 66,590,720 |
December 19 2022 10:00 | $16,766.24 | $16,782.02 | $16,764.09 | $16,779.17 | 5,431,296 |
December 19 2022 09:00 | $16,762.15 | $16,768.67 | $16,750.77 | $16,765.54 | — |
December 19 2022 08:00 | $16,723.41 | $16,761.77 | $16,723.41 | $16,761.58 | 142,547,968 |
December 19 2022 07:00 | $16,744.21 | $16,749.69 | $16,718.07 | $16,721.62 | 112,161,792 |
December 19 2022 06:00 | $16,715.62 | $16,744.59 | $16,713.12 | $16,744.59 | 151,409,664 |
December 19 2022 05:00 | $16,731.98 | $16,735.88 | $16,713.60 | $16,714.17 | 80,238,592 |
December 19 2022 04:00 | $16,694.40 | $16,737.59 | $16,691.60 | $16,731.97 | — |
December 19 2022 03:28 | $16,695.96 | $16,695.96 | $16,695.96 | $16,695.96 | — |
December 19 2022 03:00 | $16,743.61 | $16,743.61 | $16,677.16 | $16,695.92 | 361,342,976 |
December 19 2022 02:00 | $16,789.09 | $16,792.41 | $16,741.84 | $16,749.87 | 290,888,704 |
December 19 2022 01:00 | $16,787.01 | $16,805.42 | $16,773.25 | $16,789.22 | 540,421,120 |
December 19 2022 00:00 | $16,759.04 | $16,807.53 | $16,750.90 | $16,787.57 | 256,214,016 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
