The closing price for Bitcoin (BTC) on December 19, 2021 was $46,652.67. It was down 0.4% for the day. The latest price is $97,306.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2021 23:00 | $47,380.27 | $47,380.27 | $46,652.67 | $46,652.67 | 315,838,464 |
December 19 2021 22:00 | $46,751.23 | $47,501.57 | $46,738.60 | $47,407.53 | 570,419,200 |
December 19 2021 21:00 | $46,796.10 | $46,888.29 | $46,695.65 | $46,752.02 | — |
December 19 2021 20:00 | $46,708.52 | $46,908.37 | $46,569.31 | $46,796.15 | 125,720,576 |
December 19 2021 19:00 | $47,124.81 | $47,165.65 | $46,634.42 | $46,697.99 | 183,736,320 |
December 19 2021 18:00 | $47,141.97 | $47,141.97 | $46,945.42 | $47,094.87 | — |
December 19 2021 17:00 | $47,230.06 | $47,231.80 | $47,039.96 | $47,126.82 | — |
December 19 2021 16:00 | $47,139.94 | $47,424.63 | $47,138.76 | $47,189.61 | — |
December 19 2021 15:00 | $47,417.20 | $47,445.16 | $47,173.81 | $47,173.81 | — |
December 19 2021 14:00 | $47,734.63 | $48,025.70 | $47,145.68 | $47,438.30 | 1,893,496,832 |
December 19 2021 13:00 | $47,268.08 | $47,497.90 | $46,983.88 | $47,497.90 | 133,531,648 |
December 19 2021 12:00 | $47,203.43 | $47,282.67 | $47,005.46 | $47,282.67 | — |
December 19 2021 11:00 | $47,111.86 | $47,238.97 | $47,001.00 | $47,199.65 | — |
December 19 2021 10:00 | $47,131.20 | $47,279.50 | $46,915.72 | $47,167.80 | — |
December 19 2021 09:00 | $47,510.91 | $47,526.62 | $47,069.55 | $47,151.63 | 235,188,224 |
December 19 2021 08:00 | $47,539.52 | $47,617.29 | $47,447.54 | $47,486.59 | — |
December 19 2021 07:00 | $47,462.11 | $47,701.22 | $47,455.26 | $47,555.10 | 61,200,384 |
December 19 2021 06:00 | $47,607.68 | $47,650.07 | $47,416.29 | $47,457.53 | — |
December 19 2021 05:00 | $47,921.95 | $47,932.97 | $47,585.41 | $47,605.85 | — |
December 19 2021 04:00 | $47,705.18 | $47,999.64 | $47,705.18 | $47,933.79 | 34,639,872 |
December 19 2021 03:29 | $47,854.26 | $47,854.26 | $47,854.26 | $47,854.26 | — |
December 19 2021 03:00 | $47,154.03 | $47,825.22 | $47,154.03 | $47,825.22 | 891,680,768 |
December 19 2021 02:00 | $46,625.27 | $47,163.09 | $46,588.59 | $47,163.09 | 398,493,696 |
December 19 2021 01:00 | $46,699.56 | $46,834.41 | $46,502.95 | $46,629.68 | 44,263,424 |
December 19 2021 00:00 | $46,853.87 | $46,917.86 | $46,578.32 | $46,716.61 | 59,817,984 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
