The closing price for Bitcoin (BTC) on December 20, 2022 was $16,906.96. It was up 2.8% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 20 2022 23:00 | $16,880.77 | $16,921.32 | $16,880.45 | $16,906.96 | — |
December 20 2022 22:00 | $16,887.16 | $16,897.61 | $16,871.84 | $16,881.03 | — |
December 20 2022 21:00 | $16,864.48 | $16,887.68 | $16,852.79 | $16,887.06 | — |
December 20 2022 20:00 | $16,894.05 | $16,919.12 | $16,863.51 | $16,863.51 | 157,446,144 |
December 20 2022 19:00 | $16,851.26 | $16,896.15 | $16,850.01 | $16,893.21 | — |
December 20 2022 18:00 | $16,819.60 | $16,851.12 | $16,798.86 | $16,850.88 | — |
December 20 2022 17:00 | $16,847.40 | $16,851.79 | $16,811.52 | $16,817.62 | — |
December 20 2022 16:00 | $16,941.43 | $16,941.43 | $16,812.46 | $16,846.51 | 122,624,000 |
December 20 2022 15:00 | $16,866.42 | $17,012.98 | $16,866.42 | $16,943.23 | 1,483,333,632 |
December 20 2022 14:00 | $16,813.15 | $16,833.67 | $16,763.66 | $16,827.84 | 303,079,424 |
December 20 2022 13:00 | $16,831.57 | $16,831.57 | $16,803.47 | $16,815.13 | 89,403,392 |
December 20 2022 12:00 | $16,819.05 | $16,838.82 | $16,814.27 | $16,833.07 | 115,079,168 |
December 20 2022 11:00 | $16,794.15 | $16,827.57 | $16,785.25 | $16,818.38 | 312,950,784 |
December 20 2022 10:00 | $16,815.92 | $16,819.78 | $16,793.92 | $16,793.93 | 287,797,248 |
December 20 2022 09:00 | $16,824.86 | $16,837.65 | $16,814.35 | $16,815.61 | 63,092,736 |
December 20 2022 08:00 | $16,808.96 | $16,826.36 | $16,778.22 | $16,824.79 | 203,663,360 |
December 20 2022 07:00 | $16,825.51 | $16,834.45 | $16,792.21 | $16,808.88 | 187,269,120 |
December 20 2022 06:00 | $16,797.71 | $16,822.51 | $16,773.33 | $16,822.46 | 169,136,128 |
December 20 2022 05:00 | $16,806.66 | $16,808.71 | $16,775.38 | $16,798.52 | 312,313,856 |
December 20 2022 04:00 | $16,719.44 | $16,835.83 | $16,709.92 | $16,807.52 | 914,262,016 |
December 20 2022 03:29 | $16,712.94 | $16,712.94 | $16,712.94 | $16,712.94 | — |
December 20 2022 03:00 | $16,734.62 | $16,757.52 | $16,710.73 | $16,713.35 | 412,291,072 |
December 20 2022 02:00 | $16,578.84 | $16,774.88 | $16,567.53 | $16,733.57 | 1,206,773,760 |
December 20 2022 01:00 | $16,480.05 | $16,577.32 | $16,471.73 | $16,577.32 | 774,813,696 |
December 20 2022 00:00 | $16,441.79 | $16,488.38 | $16,428.06 | $16,480.91 | 281,450,496 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
