The closing price for Bitcoin (BTC) on December 20, 2020 was $23,487.87. It was down 1.6% for the day. The latest price is $106,583.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 20 2020 22:00 | $23,425.27 | $23,492.08 | $23,234.85 | $23,487.87 | 755,007,488 |
December 20 2020 21:00 | $24,149.46 | $24,149.46 | $23,526.14 | $23,526.14 | 933,707,776 |
December 20 2020 20:00 | $23,938.51 | $24,209.66 | $23,869.79 | $24,121.09 | 1,523,181,568 |
December 20 2020 19:00 | $23,869.16 | $23,953.49 | $23,792.80 | $23,941.42 | 86,231,040 |
December 20 2020 18:00 | $23,726.34 | $23,865.46 | $23,677.28 | $23,858.27 | — |
December 20 2020 17:00 | $23,655.99 | $23,778.48 | $23,655.99 | $23,744.87 | — |
December 20 2020 16:00 | $23,843.38 | $23,874.31 | $23,701.27 | $23,701.27 | — |
December 20 2020 15:00 | $23,560.59 | $23,849.52 | $23,539.65 | $23,839.53 | — |
December 20 2020 14:00 | $23,548.73 | $23,620.43 | $23,524.30 | $23,562.88 | — |
December 20 2020 13:00 | $23,469.82 | $23,551.39 | $23,346.49 | $23,551.39 | 261,902,336 |
December 20 2020 12:00 | $23,563.13 | $23,576.09 | $23,395.22 | $23,468.06 | 553,635,840 |
December 20 2020 11:00 | $23,414.63 | $23,585.46 | $23,407.45 | $23,561.83 | — |
December 20 2020 10:00 | $23,576.08 | $23,616.17 | $23,410.70 | $23,414.96 | 233,709,568 |
December 20 2020 09:00 | $23,677.22 | $23,701.71 | $23,550.56 | $23,574.36 | 566,640,640 |
December 20 2020 08:00 | $23,606.42 | $23,747.24 | $23,563.65 | $23,677.09 | 456,785,920 |
December 20 2020 07:00 | $23,531.15 | $23,609.97 | $23,438.54 | $23,604.70 | 319,152,128 |
December 20 2020 06:00 | $23,526.66 | $23,606.00 | $23,478.97 | $23,535.17 | 876,027,904 |
December 20 2020 05:00 | $23,430.58 | $23,571.48 | $23,422.70 | $23,531.89 | — |
December 20 2020 04:00 | $23,341.13 | $23,428.67 | $23,147.71 | $23,428.21 | 593,809,408 |
December 20 2020 03:00 | $23,456.50 | $23,456.50 | $23,273.83 | $23,346.28 | 21,774,336 |
December 20 2020 02:00 | $23,512.64 | $23,530.00 | $23,352.95 | $23,459.13 | — |
December 20 2020 01:59 | $23,510.00 | $23,510.00 | $23,510.00 | $23,510.00 | — |
December 20 2020 01:00 | $23,459.68 | $23,529.76 | $23,425.29 | $23,510.76 | 385,589,248 |
December 20 2020 00:00 | $23,861.77 | $23,861.77 | $23,359.27 | $23,456.70 | 856,891,392 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
