The closing price for Bitcoin (BTC) on December 3, 2020 was $19,447.81. It was up 1.3% for the day. The latest price is $98,292.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 03 2020 23:00 | $19,471.27 | $19,524.54 | $19,433.68 | $19,447.81 | 138,520,576 |
December 03 2020 22:00 | $19,443.92 | $19,472.78 | $19,429.99 | $19,465.16 | — |
December 03 2020 21:00 | $19,371.77 | $19,450.74 | $19,353.67 | $19,450.38 | 158,023,680 |
December 03 2020 20:00 | $19,413.52 | $19,427.72 | $19,340.85 | $19,359.27 | 56,496,128 |
December 03 2020 19:00 | $19,376.34 | $19,418.15 | $19,344.89 | $19,417.67 | 220,131,328 |
December 03 2020 18:00 | $19,323.61 | $19,384.19 | $19,323.61 | $19,363.71 | — |
December 03 2020 17:00 | $19,378.84 | $19,378.84 | $19,247.62 | $19,313.34 | 176,144,384 |
December 03 2020 16:00 | $19,462.06 | $19,566.19 | $19,325.28 | $19,393.70 | — |
December 03 2020 15:00 | $19,350.07 | $19,464.63 | $19,325.79 | $19,464.63 | — |
December 03 2020 14:00 | $19,280.02 | $19,397.44 | $19,280.02 | $19,351.15 | — |
December 03 2020 13:00 | $19,316.71 | $19,378.01 | $19,277.29 | $19,277.29 | — |
December 03 2020 12:00 | $19,372.13 | $19,388.37 | $19,287.82 | $19,314.66 | — |
December 03 2020 11:00 | $19,361.64 | $19,424.21 | $19,322.01 | $19,367.03 | 257,568,768 |
December 03 2020 10:00 | $19,307.78 | $19,389.73 | $19,295.14 | $19,362.72 | 143,159,296 |
December 03 2020 09:00 | $19,359.71 | $19,388.91 | $19,197.60 | $19,300.04 | 90,308,608 |
December 03 2020 08:00 | $19,210.78 | $19,430.89 | $19,183.31 | $19,359.92 | 373,129,216 |
December 03 2020 07:00 | $18,979.10 | $19,228.32 | $18,938.37 | $19,212.13 | 230,277,120 |
December 03 2020 06:00 | $18,947.15 | $18,999.17 | $18,926.19 | $18,978.24 | — |
December 03 2020 05:00 | $19,055.72 | $19,107.21 | $18,925.79 | $18,949.25 | — |
December 03 2020 04:00 | $19,114.44 | $19,119.63 | $19,041.43 | $19,056.49 | — |
December 03 2020 03:00 | $19,059.10 | $19,163.50 | $19,050.57 | $19,118.19 | — |
December 03 2020 02:00 | $19,034.97 | $19,080.67 | $18,984.22 | $19,058.13 | 137,797,632 |
December 03 2020 01:58 | $19,037.30 | $19,037.30 | $19,037.30 | $19,037.30 | — |
December 03 2020 01:00 | $19,188.42 | $19,188.42 | $18,978.86 | $19,031.86 | 1,173,028,864 |
December 03 2020 00:00 | $19,205.93 | $19,270.87 | $19,176.64 | $19,188.24 | 491,388,928 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
