The closing price for Bitcoin (BTC) on December 18, 2020 was $23,135.04. It was up 1.4% for the day. The latest price is $106,583.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 18 2020 23:00 | $23,004.91 | $23,135.04 | $22,939.21 | $23,135.04 | — |
December 18 2020 22:00 | $22,897.50 | $23,022.39 | $22,849.06 | $23,008.32 | 660,762,624 |
December 18 2020 21:00 | $22,775.07 | $23,057.39 | $22,775.07 | $22,894.87 | — |
December 18 2020 20:00 | $22,773.79 | $22,791.57 | $22,683.77 | $22,775.06 | — |
December 18 2020 19:00 | $22,789.11 | $22,789.11 | $22,656.46 | $22,747.77 | — |
December 18 2020 18:00 | $22,755.42 | $22,808.53 | $22,733.89 | $22,792.23 | — |
December 18 2020 17:00 | $22,714.76 | $22,799.69 | $22,695.47 | $22,774.83 | — |
December 18 2020 16:00 | $22,559.11 | $22,727.36 | $22,486.05 | $22,716.64 | — |
December 18 2020 15:00 | $22,583.60 | $22,601.49 | $22,399.81 | $22,600.35 | — |
December 18 2020 14:00 | $22,619.55 | $22,635.71 | $22,450.47 | $22,558.71 | — |
December 18 2020 13:00 | $22,927.50 | $22,927.50 | $22,628.66 | $22,628.66 | — |
December 18 2020 12:00 | $22,861.96 | $23,013.47 | $22,759.63 | $22,929.49 | — |
December 18 2020 11:00 | $22,954.87 | $22,954.87 | $22,813.48 | $22,863.13 | — |
December 18 2020 10:00 | $23,148.25 | $23,189.90 | $22,955.87 | $22,955.87 | — |
December 18 2020 09:00 | $23,122.41 | $23,171.67 | $23,040.46 | $23,142.54 | — |
December 18 2020 08:00 | $23,027.51 | $23,238.60 | $22,971.28 | $23,125.54 | — |
December 18 2020 07:00 | $22,968.90 | $23,038.32 | $22,842.79 | $23,020.51 | — |
December 18 2020 06:00 | $22,960.46 | $23,112.86 | $22,931.57 | $22,968.97 | — |
December 18 2020 05:00 | $22,850.27 | $23,006.98 | $22,850.27 | $22,956.12 | — |
December 18 2020 04:00 | $22,818.72 | $22,936.63 | $22,789.48 | $22,849.81 | 98,590,720 |
December 18 2020 03:00 | $23,040.73 | $23,040.73 | $22,785.04 | $22,822.21 | — |
December 18 2020 02:00 | $22,974.16 | $23,201.73 | $22,963.57 | $23,052.99 | — |
December 18 2020 01:59 | $22,974.55 | $22,974.55 | $22,974.55 | $22,974.55 | — |
December 18 2020 01:00 | $22,714.43 | $23,103.71 | $22,666.14 | $22,970.56 | 2,116,984,832 |
December 18 2020 00:00 | $22,806.80 | $22,812.32 | $22,503.29 | $22,710.10 | 2,214,535,168 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
