The closing price for Bitcoin (BTC) on December 14, 2022 was $17,816.89. It was up 0.2% for the day. The latest price is $103,127.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 14 2022 23:00 | $17,838.47 | $17,841.60 | $17,811.75 | $17,816.89 | — |
December 14 2022 22:00 | $17,841.53 | $17,854.57 | $17,815.33 | $17,837.70 | 27,301,888 |
December 14 2022 21:00 | $17,784.62 | $17,844.52 | $17,783.59 | $17,841.78 | 218,101,760 |
December 14 2022 20:00 | $17,808.41 | $17,906.13 | $17,739.51 | $17,782.79 | 1,159,071,744 |
December 14 2022 19:00 | $18,244.69 | $18,244.69 | $17,811.70 | $17,811.70 | 3,803,101,184 |
December 14 2022 18:00 | $18,099.71 | $18,318.53 | $18,088.48 | $18,314.57 | 1,157,498,880 |
December 14 2022 17:00 | $18,103.45 | $18,131.56 | $18,098.89 | $18,102.94 | — |
December 14 2022 16:00 | $18,070.00 | $18,124.85 | $18,064.99 | $18,102.30 | 274,544,640 |
December 14 2022 15:00 | $18,057.64 | $18,076.30 | $18,032.46 | $18,073.33 | — |
December 14 2022 14:00 | $17,891.05 | $18,057.90 | $17,891.05 | $18,056.00 | — |
December 14 2022 13:00 | $17,888.06 | $17,917.55 | $17,872.63 | $17,891.11 | — |
December 14 2022 12:00 | $17,824.94 | $17,888.31 | $17,823.22 | $17,883.88 | — |
December 14 2022 11:00 | $17,819.59 | $17,835.17 | $17,816.85 | $17,824.98 | — |
December 14 2022 10:00 | $17,804.60 | $17,827.92 | $17,800.93 | $17,819.24 | — |
December 14 2022 09:00 | $17,835.91 | $17,837.74 | $17,792.37 | $17,802.13 | — |
December 14 2022 08:00 | $17,806.45 | $17,835.56 | $17,800.14 | $17,834.48 | 2,361,344 |
December 14 2022 07:00 | $17,789.66 | $17,806.97 | $17,787.13 | $17,806.34 | — |
December 14 2022 06:00 | $17,778.89 | $17,792.74 | $17,772.36 | $17,788.52 | — |
December 14 2022 05:00 | $17,773.20 | $17,781.94 | $17,755.90 | $17,777.18 | — |
December 14 2022 04:00 | $17,802.01 | $17,802.01 | $17,766.18 | $17,773.87 | — |
December 14 2022 03:29 | $17,818.37 | $17,818.37 | $17,818.37 | $17,818.37 | — |
December 14 2022 03:00 | $17,796.45 | $17,831.70 | $17,795.74 | $17,821.70 | 89,802,752 |
December 14 2022 02:00 | $17,787.61 | $17,798.30 | $17,765.65 | $17,798.30 | 138,881,024 |
December 14 2022 01:00 | $17,808.41 | $17,810.78 | $17,783.29 | $17,787.01 | 125,009,920 |
December 14 2022 00:00 | $17,782.07 | $17,821.00 | $17,764.29 | $17,809.21 | 184,324,096 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
