The closing price for Bitcoin (BTC) on December 7, 2021 was $50,722.89. It was up 0.3% for the day. The latest price is $61,740.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 07 2021 23:00 | $50,371.17 | $50,722.89 | $50,247.04 | $50,722.89 | 87,580,672 |
December 07 2021 22:00 | $50,561.76 | $50,598.57 | $50,175.81 | $50,370.78 | — |
December 07 2021 21:00 | $50,437.51 | $50,826.83 | $50,437.51 | $50,581.76 | — |
December 07 2021 20:00 | $50,985.97 | $51,044.95 | $50,272.49 | $50,450.12 | 145,760,256 |
December 07 2021 19:00 | $50,931.89 | $51,227.93 | $50,833.98 | $50,989.69 | — |
December 07 2021 18:00 | $51,070.21 | $51,212.32 | $50,956.46 | $50,956.46 | 90,910,720 |
December 07 2021 17:00 | $51,354.07 | $51,372.34 | $50,955.14 | $51,076.01 | — |
December 07 2021 16:00 | $51,806.93 | $51,894.05 | $51,210.07 | $51,335.23 | — |
December 07 2021 15:00 | $51,514.71 | $51,919.69 | $51,486.76 | $51,791.63 | 49,623,040 |
December 07 2021 14:00 | $51,042.97 | $51,507.06 | $50,926.33 | $51,507.06 | — |
December 07 2021 13:00 | $51,000.55 | $51,113.94 | $50,895.92 | $51,050.32 | 233,963,520 |
December 07 2021 12:00 | $51,530.80 | $51,563.75 | $50,717.65 | $50,940.20 | — |
December 07 2021 11:00 | $51,388.56 | $51,556.55 | $51,354.02 | $51,556.55 | — |
December 07 2021 10:00 | $51,288.40 | $51,415.95 | $51,183.62 | $51,370.04 | — |
December 07 2021 09:00 | $51,288.65 | $51,536.41 | $51,160.12 | $51,265.42 | — |
December 07 2021 08:00 | $50,973.48 | $51,303.86 | $50,914.64 | $51,301.35 | — |
December 07 2021 07:00 | $51,218.38 | $51,316.59 | $50,927.13 | $50,988.33 | — |
December 07 2021 06:00 | $50,979.58 | $51,258.70 | $50,979.58 | $51,192.30 | 130,457,600 |
December 07 2021 05:00 | $50,998.08 | $51,235.89 | $50,940.25 | $50,957.43 | 65,462,272 |
December 07 2021 04:00 | $51,009.19 | $51,268.43 | $50,913.20 | $50,977.24 | 142,721,024 |
December 07 2021 03:29 | $50,885.25 | $50,885.25 | $50,885.25 | $50,885.25 | — |
December 07 2021 03:00 | $50,714.01 | $50,912.65 | $50,682.34 | $50,912.65 | 275,660,800 |
December 07 2021 02:00 | $50,705.59 | $50,921.20 | $50,645.83 | $50,738.98 | 469,458,944 |
December 07 2021 01:00 | $50,729.36 | $51,284.52 | $50,489.43 | $50,687.38 | 125,038,592 |
December 07 2021 00:00 | $50,581.83 | $50,792.73 | $50,452.63 | $50,746.85 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
