The closing price for Bitcoin (BTC) on December 1 was $38,750.70. It was up 2.7% for the day. The latest price is $96,247.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2023 22:00 | $38,796.27 | $38,854.27 | $38,722.21 | $38,750.70 | 47,759,360 |
December 01 2023 21:00 | $38,757.88 | $38,891.71 | $38,757.88 | $38,792.80 | 96,100,352 |
December 01 2023 20:00 | $38,776.40 | $38,850.86 | $38,733.69 | $38,756.07 | 100,411,392 |
December 01 2023 19:00 | $38,722.71 | $38,784.25 | $38,651.98 | $38,784.25 | 254,396,416 |
December 01 2023 18:00 | $38,802.67 | $38,861.69 | $38,738.74 | $38,738.74 | 348,563,456 |
December 01 2023 17:00 | $38,841.62 | $38,875.33 | $38,725.53 | $38,800.35 | 630,462,464 |
December 01 2023 16:00 | $38,420.77 | $38,954.11 | $38,417.68 | $38,841.16 | 1,372,753,920 |
December 01 2023 15:00 | $38,335.14 | $38,442.65 | $38,296.53 | $38,421.77 | — |
December 01 2023 14:00 | $38,368.54 | $38,388.41 | $38,249.34 | $38,339.34 | — |
December 01 2023 13:00 | $38,361.03 | $38,437.15 | $38,321.83 | $38,361.62 | — |
December 01 2023 12:00 | $38,596.20 | $38,621.00 | $38,324.88 | $38,372.04 | 144,508,928 |
December 01 2023 11:00 | $38,548.01 | $38,658.26 | $38,537.33 | $38,574.13 | 41,480,192 |
December 01 2023 10:00 | $38,705.21 | $38,820.18 | $38,554.38 | $38,554.38 | 735,830,016 |
December 01 2023 09:00 | $38,326.00 | $38,698.18 | $38,326.00 | $38,697.66 | 1,339,469,824 |
December 01 2023 08:00 | $38,255.91 | $38,338.48 | $38,228.21 | $38,318.06 | — |
December 01 2023 07:00 | $38,212.76 | $38,346.14 | $38,208.69 | $38,267.19 | 346,673,152 |
December 01 2023 06:00 | $38,136.18 | $38,212.12 | $38,085.57 | $38,191.08 | — |
December 01 2023 05:00 | $38,195.05 | $38,208.65 | $38,122.29 | $38,149.65 | — |
December 01 2023 04:00 | $38,048.54 | $38,239.58 | $38,038.60 | $38,203.30 | 525,547,520 |
December 01 2023 03:29 | $37,993.64 | $37,993.64 | $37,993.64 | $37,993.64 | — |
December 01 2023 03:00 | $37,995.81 | $38,061.36 | $37,958.40 | $37,999.74 | 182,554,624 |
December 01 2023 02:00 | $37,948.23 | $38,069.25 | $37,878.19 | $37,999.52 | 261,033,984 |
December 01 2023 01:00 | $37,687.45 | $37,952.93 | $37,659.01 | $37,949.44 | 633,810,944 |
December 01 2023 00:00 | $37,718.01 | $37,742.52 | $37,629.36 | $37,689.64 | 19,884,032 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
