The closing price for Bitcoin (BTC) on December 1, 2021 was $57,209.92. It was up 0.5% for the day. The latest price is $96,627.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2021 23:00 | $57,091.45 | $57,244.36 | $57,091.34 | $57,209.92 | 186,908,672 |
December 01 2021 22:00 | $57,027.22 | $57,158.42 | $56,687.10 | $57,132.23 | 442,216,448 |
December 01 2021 21:00 | $56,827.82 | $57,030.30 | $56,553.08 | $57,030.30 | 552,452,096 |
December 01 2021 20:00 | $57,454.37 | $57,454.37 | $56,742.82 | $56,742.82 | 123,789,312 |
December 01 2021 19:00 | $57,520.36 | $57,677.79 | $57,066.99 | $57,460.32 | 552,157,184 |
December 01 2021 18:00 | $58,074.49 | $58,100.86 | $57,501.72 | $57,501.72 | 151,171,072 |
December 01 2021 17:00 | $58,497.62 | $58,650.50 | $58,134.78 | $58,134.78 | — |
December 01 2021 16:00 | $58,669.02 | $59,041.68 | $58,475.34 | $58,475.34 | — |
December 01 2021 15:00 | $58,594.59 | $58,814.32 | $58,414.25 | $58,667.85 | — |
December 01 2021 14:00 | $57,712.51 | $58,751.88 | $57,712.51 | $58,576.84 | 1,422,430,208 |
December 01 2021 13:00 | $57,120.65 | $57,827.70 | $57,120.65 | $57,716.52 | 544,055,296 |
December 01 2021 12:00 | $57,194.89 | $57,334.54 | $57,083.43 | $57,083.43 | — |
December 01 2021 11:00 | $57,024.83 | $57,126.93 | $56,889.20 | $57,100.04 | — |
December 01 2021 10:00 | $57,164.05 | $57,245.33 | $56,958.08 | $57,071.19 | — |
December 01 2021 09:00 | $56,945.93 | $57,181.00 | $56,799.06 | $57,164.12 | 27,414,528 |
December 01 2021 08:00 | $57,132.69 | $57,798.19 | $56,921.57 | $56,930.33 | 356,274,176 |
December 01 2021 07:00 | $56,990.88 | $57,298.79 | $56,893.18 | $57,153.54 | 280,395,776 |
December 01 2021 06:00 | $56,679.53 | $57,135.19 | $56,679.53 | $57,056.70 | 11,784,192 |
December 01 2021 03:00 | $57,318.57 | $57,352.55 | $57,076.77 | $57,076.77 | — |
December 01 2021 02:00 | $57,076.52 | $57,389.98 | $56,860.55 | $57,293.78 | 497,078,272 |
December 01 2021 01:59 | $57,137.69 | $57,137.69 | $57,137.69 | $57,137.69 | — |
December 01 2021 01:00 | $57,622.61 | $57,622.61 | $57,023.18 | $57,131.54 | 269,402,112 |
December 01 2021 00:00 | $56,907.96 | $57,683.58 | $56,746.78 | $57,636.41 | 625,786,880 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
