The closing price for Bitcoin (BTC) on December 20, 2023 was $43,624.18. It was up 3.2% for the day. The latest price is $101,815.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 20 2023 23:00 | $43,620.23 | $43,645.86 | $43,480.84 | $43,624.18 | 141,062,144 |
December 20 2023 22:00 | $43,454.52 | $43,732.12 | $43,432.86 | $43,621.50 | 158,062,592 |
December 20 2023 21:00 | $43,441.50 | $43,699.82 | $43,380.58 | $43,421.80 | 432,695,296 |
December 20 2023 20:00 | $43,803.02 | $43,803.02 | $43,269.13 | $43,489.60 | 1,120,729,088 |
December 20 2023 19:00 | $44,172.43 | $44,259.95 | $43,811.96 | $43,811.96 | 605,323,264 |
December 20 2023 18:00 | $43,998.16 | $44,205.10 | $43,958.19 | $44,174.66 | 360,357,888 |
December 20 2023 17:00 | $43,685.59 | $44,021.50 | $43,606.09 | $43,960.77 | 23,300,096 |
December 20 2023 16:00 | $44,024.33 | $44,115.21 | $43,547.58 | $43,637.50 | 810,428,416 |
December 20 2023 15:00 | $43,898.02 | $44,231.43 | $43,873.81 | $44,018.71 | 881,733,632 |
December 20 2023 14:00 | $43,740.15 | $44,127.88 | $43,644.37 | $43,910.51 | 1,352,949,760 |
December 20 2023 13:00 | $42,970.89 | $43,744.39 | $42,970.89 | $43,744.39 | 2,077,712,384 |
December 20 2023 12:00 | $42,852.75 | $42,982.97 | $42,764.52 | $42,975.00 | 34,187,264 |
December 20 2023 11:00 | $42,855.20 | $42,950.81 | $42,753.54 | $42,850.59 | — |
December 20 2023 10:00 | $42,772.94 | $42,851.11 | $42,705.38 | $42,828.20 | — |
December 20 2023 09:00 | $42,787.58 | $42,934.81 | $42,739.33 | $42,781.84 | — |
December 20 2023 08:00 | $42,915.29 | $42,963.90 | $42,768.46 | $42,796.64 | — |
December 20 2023 07:00 | $42,856.93 | $42,928.47 | $42,797.37 | $42,916.91 | — |
December 20 2023 06:00 | $42,700.80 | $42,976.92 | $42,635.13 | $42,848.21 | 365,504,512 |
December 20 2023 05:00 | $42,807.39 | $42,807.39 | $42,584.82 | $42,702.01 | 141,711,360 |
December 20 2023 04:00 | $42,407.91 | $42,829.70 | $42,382.99 | $42,829.70 | 308,840,448 |
December 20 2023 03:29 | $42,429.28 | $42,429.28 | $42,429.28 | $42,429.28 | — |
December 20 2023 03:00 | $42,425.76 | $42,463.88 | $42,419.73 | $42,437.85 | 2,533,376 |
December 20 2023 02:00 | $42,310.67 | $42,438.00 | $42,223.82 | $42,428.14 | 10,926,080 |
December 20 2023 01:00 | $42,413.72 | $42,482.55 | $42,260.98 | $42,332.14 | 12,763,136 |
December 20 2023 00:00 | $42,261.30 | $42,432.23 | $42,237.54 | $42,406.89 | 1,867,776 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
