The closing price for Bitcoin (BTC) on December 14, 2021 was $48,238.14. It was up 3.3% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 14 2021 23:00 | $47,392.59 | $48,336.41 | $47,392.59 | $48,238.14 | 14,503,227,392 |
December 14 2021 22:00 | $47,392.59 | $47,392.59 | $47,392.59 | $47,392.59 | — |
December 14 2021 21:00 | $47,352.10 | $47,820.87 | $47,343.03 | $47,820.87 | 8,624,128 |
December 14 2021 20:00 | $46,922.66 | $47,386.25 | $46,922.66 | $47,360.50 | — |
December 14 2021 19:00 | $46,682.86 | $47,044.99 | $46,682.86 | $46,941.43 | — |
December 14 2021 18:00 | $46,662.33 | $46,945.72 | $46,566.93 | $46,612.63 | — |
December 14 2021 17:00 | $46,813.69 | $47,072.16 | $46,669.02 | $46,777.24 | — |
December 14 2021 16:00 | $46,863.74 | $47,155.79 | $46,686.72 | $46,904.36 | 33,189,888 |
December 14 2021 15:00 | $47,318.60 | $47,488.76 | $46,761.11 | $46,843.42 | — |
December 14 2021 14:00 | $47,211.05 | $47,345.38 | $46,911.85 | $47,345.38 | — |
December 14 2021 13:00 | $47,494.65 | $47,633.83 | $47,056.77 | $47,208.62 | — |
December 14 2021 12:00 | $47,698.92 | $47,885.05 | $47,499.78 | $47,499.78 | 555,917,312 |
December 14 2021 11:00 | $47,335.05 | $47,700.61 | $47,263.54 | $47,680.30 | 551,215,104 |
December 14 2021 10:00 | $46,886.48 | $47,385.36 | $46,886.48 | $47,385.36 | 583,968,768 |
December 14 2021 09:00 | $47,512.58 | $47,525.62 | $46,849.62 | $46,849.62 | 166,828,032 |
December 14 2021 08:00 | $47,029.66 | $47,501.77 | $47,029.66 | $47,501.77 | 386,951,168 |
December 14 2021 07:00 | $46,746.07 | $47,057.59 | $46,585.86 | $47,053.20 | 519,268,352 |
December 14 2021 06:00 | $46,743.86 | $46,883.25 | $46,499.87 | $46,747.45 | 609,687,552 |
December 14 2021 05:00 | $47,030.20 | $47,137.42 | $46,746.89 | $46,746.89 | 2,637,824 |
December 14 2021 04:00 | $47,014.78 | $47,202.88 | $46,956.12 | $47,012.26 | 214,667,264 |
December 14 2021 03:28 | $47,004.52 | $47,004.52 | $47,004.52 | $47,004.52 | — |
December 14 2021 03:00 | $47,029.99 | $47,093.54 | $46,950.02 | $46,984.92 | 171,208,704 |
December 14 2021 02:00 | $46,960.97 | $47,026.91 | $46,759.73 | $47,005.21 | — |
December 14 2021 01:00 | $47,072.91 | $47,160.25 | $46,708.09 | $46,968.84 | — |
December 14 2021 00:00 | $46,709.82 | $47,222.32 | $46,424.50 | $47,133.72 | 653,066,240 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
