The closing price for Bitcoin (BTC) on December 17, 2021 was $46,286.14. It was down 2.9% for the day. The latest price is $97,779.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 17 2021 23:00 | $46,511.23 | $46,511.23 | $46,238.48 | $46,286.14 | — |
December 17 2021 22:00 | $46,826.29 | $46,946.54 | $45,741.06 | $46,521.71 | 767,283,200 |
December 17 2021 21:00 | $46,295.72 | $47,019.69 | $46,184.30 | $46,930.76 | 781,305,856 |
December 17 2021 20:00 | $46,787.66 | $46,840.02 | $46,223.77 | $46,367.85 | 33,390,592 |
December 17 2021 19:00 | $47,001.50 | $47,140.91 | $46,695.61 | $46,763.59 | — |
December 17 2021 18:00 | $46,774.78 | $47,029.95 | $46,676.32 | $47,029.95 | — |
December 17 2021 17:00 | $47,104.22 | $47,104.22 | $46,682.60 | $46,749.90 | — |
December 17 2021 16:00 | $46,511.21 | $47,361.25 | $46,453.41 | $47,034.47 | 1,332,359,168 |
December 17 2021 15:00 | $46,005.60 | $46,535.04 | $45,682.04 | $46,515.44 | 1,932,259,328 |
December 17 2021 14:00 | $46,989.30 | $46,989.30 | $45,911.30 | $45,952.53 | 1,115,437,056 |
December 17 2021 13:00 | $47,090.14 | $47,252.36 | $46,989.21 | $46,989.21 | — |
December 17 2021 12:00 | $47,131.22 | $47,384.85 | $47,050.75 | $47,128.59 | — |
December 17 2021 11:00 | $47,016.99 | $47,286.56 | $47,016.99 | $47,150.20 | 1,069,056 |
December 17 2021 10:00 | $47,235.75 | $47,236.43 | $46,857.98 | $47,004.26 | 47,925,248 |
December 17 2021 09:00 | $47,151.56 | $47,292.30 | $46,990.07 | $47,217.18 | 130,418,688 |
December 17 2021 08:00 | $47,026.52 | $47,153.52 | $46,932.70 | $47,141.81 | 231,817,216 |
December 17 2021 07:00 | $47,448.02 | $47,448.02 | $46,842.51 | $47,041.57 | 581,752,832 |
December 17 2021 06:00 | $47,734.13 | $47,767.39 | $47,462.71 | $47,468.44 | — |
December 17 2021 05:00 | $47,952.34 | $47,994.39 | $47,685.26 | $47,744.51 | 76,312,576 |
December 17 2021 04:00 | $47,792.47 | $47,958.75 | $47,792.47 | $47,908.66 | — |
December 17 2021 03:29 | $47,772.03 | $47,772.03 | $47,772.03 | $47,772.03 | — |
December 17 2021 03:00 | $47,823.68 | $47,823.68 | $47,673.95 | $47,761.82 | 142,860,288 |
December 17 2021 02:00 | $47,849.50 | $47,866.08 | $47,670.24 | $47,815.69 | 219,926,528 |
December 17 2021 01:00 | $47,816.55 | $48,004.89 | $47,752.55 | $47,845.08 | — |
December 17 2021 00:00 | $47,653.73 | $47,903.92 | $47,561.85 | $47,807.94 | 301,436,928 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
