The closing price for Bitcoin (BTC) between December 1, 2020 and December 31, 2022 was $16,547.50, on December 31, 2022. It was down 15.7% in that time. The latest price is $98,375.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2022 | $16,842.25 | $16,959.85 | $16,408.47 | $16,547.50 | 86,281,838,808 |
Week of December 19 2022 | $16,759.04 | $17,012.98 | $16,398.14 | $16,841.99 | 107,997,970,888 |
Week of December 12 2022 | $17,102.50 | $18,318.53 | $16,584.70 | $16,757.98 | 142,170,798,266 |
Week of December 05 2022 | $17,128.89 | $17,378.15 | $16,750.56 | $17,104.19 | 129,428,712,529 |
Week of November 28 2022 | $16,440.22 | $17,197.50 | $16,054.53 | $17,130.49 | 156,325,682,750 |
Week of November 21 2022 | $16,291.22 | $16,771.47 | $15,599.05 | $16,444.63 | 184,366,390,569 |
Week of November 14 2022 | $16,352.03 | $17,109.32 | $15,872.94 | $16,291.83 | 212,305,927,001 |
Week of November 07 2022 | $20,924.62 | $21,053.25 | $15,682.69 | $16,353.37 | 471,409,252,759 |
Week of October 31 2022 | $20,633.70 | $21,446.89 | $20,086.24 | $20,926.49 | 321,270,158,405 |
Week of October 24 2022 | $19,567.77 | $20,988.39 | $19,206.32 | $20,635.60 | 302,335,723,765 |
Week of October 17 2022 | $19,268.56 | $19,666.99 | $18,770.97 | $19,567.01 | 175,664,450,104 |
Week of October 10 2022 | $19,446.42 | $19,889.15 | $18,319.82 | $19,268.09 | 197,940,078,443 |
Week of October 03 2022 | $19,044.07 | $20,408.39 | $19,025.23 | $19,446.43 | 196,809,212,801 |
Week of September 26 2022 | $18,803.90 | $20,338.46 | $18,553.30 | $19,044.11 | 280,290,121,527 |
Week of September 19 2022 | $19,418.57 | $19,674.63 | $18,290.31 | $18,802.10 | 252,873,598,365 |
Week of September 12 2022 | $21,770.15 | $22,673.82 | $19,387.49 | $19,419.51 | 261,900,187,496 |
Week of September 05 2022 | $19,988.79 | $21,770.55 | $18,644.47 | $21,769.26 | 259,528,892,947 |
Week of August 29 2022 | $19,615.15 | $20,542.64 | $19,600.79 | $19,986.71 | 208,511,390,280 |
Week of August 22 2022 | $21,531.46 | $21,804.91 | $19,616.81 | $19,616.81 | 223,346,042,309 |
Week of August 15 2022 | $24,318.32 | $25,135.59 | $20,856.73 | $21,534.12 | 208,764,012,537 |
Week of August 08 2022 | $23,179.53 | $24,974.91 | $22,771.52 | $24,319.33 | 195,343,016,900 |
Week of August 01 2022 | $23,336.72 | $23,578.65 | $22,485.70 | $23,175.89 | 166,393,135,564 |
Week of July 25 2022 | $22,607.16 | $24,572.58 | $20,776.82 | $23,336.90 | 223,759,636,595 |
Week of July 18 2022 | $20,781.91 | $24,196.82 | $20,781.91 | $22,609.16 | 244,312,089,708 |
Week of July 11 2022 | $20,856.35 | $21,600.64 | $18,999.95 | $20,779.34 | 187,297,974,219 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
