The closing price for Bitcoin (BTC) on December 21, 2021 was $48,896.86. It was up 4.3% for the day. The latest price is $94,404.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 21 2021 23:00 | $49,274.55 | $49,274.55 | $48,896.86 | $48,896.86 | — |
December 21 2021 22:00 | $49,078.83 | $49,259.35 | $48,949.86 | $49,256.56 | 73,426,944 |
December 21 2021 21:00 | $48,626.41 | $49,129.00 | $48,519.77 | $49,051.63 | — |
December 21 2021 20:00 | $48,622.32 | $48,781.85 | $48,471.82 | $48,627.73 | — |
December 21 2021 19:00 | $48,417.02 | $48,662.24 | $48,406.23 | $48,642.73 | — |
December 21 2021 18:00 | $48,670.61 | $48,696.79 | $48,427.34 | $48,427.34 | — |
December 21 2021 17:00 | $48,715.32 | $48,798.88 | $48,579.61 | $48,666.65 | — |
December 21 2021 16:00 | $48,452.84 | $48,755.66 | $48,429.40 | $48,711.98 | — |
December 21 2021 15:00 | $48,668.94 | $48,806.35 | $48,385.18 | $48,452.67 | 22,994,944 |
December 21 2021 14:00 | $48,912.27 | $48,966.91 | $48,598.13 | $48,629.24 | — |
December 21 2021 13:00 | $48,764.88 | $48,932.58 | $48,636.89 | $48,914.79 | — |
December 21 2021 12:00 | $48,885.11 | $49,300.92 | $48,795.30 | $48,795.30 | 358,135,808 |
December 21 2021 11:00 | $48,687.37 | $48,877.88 | $48,668.58 | $48,873.86 | — |
December 21 2021 10:00 | $48,586.59 | $48,780.37 | $48,571.27 | $48,729.25 | — |
December 21 2021 09:00 | $48,626.64 | $48,706.86 | $48,461.32 | $48,618.19 | — |
December 21 2021 08:00 | $48,628.95 | $48,912.15 | $48,572.04 | $48,608.66 | 343,527,424 |
December 21 2021 07:00 | $48,578.00 | $48,676.71 | $48,415.95 | $48,590.32 | — |
December 21 2021 06:00 | $48,613.46 | $48,664.95 | $48,371.10 | $48,614.52 | — |
December 21 2021 05:00 | $48,579.61 | $48,781.50 | $48,351.05 | $48,613.00 | 141,144,064 |
December 21 2021 04:00 | $47,966.38 | $48,768.28 | $47,966.38 | $48,571.25 | 1,666,875,392 |
December 21 2021 03:28 | $47,248.07 | $47,248.07 | $47,248.07 | $47,248.07 | — |
December 21 2021 03:00 | $46,961.16 | $47,223.05 | $46,940.39 | $47,209.28 | 114,761,728 |
December 21 2021 02:00 | $47,024.68 | $47,054.20 | $46,918.79 | $46,947.17 | 42,457,088 |
December 21 2021 01:00 | $46,853.60 | $47,019.15 | $46,698.77 | $47,019.15 | 137,469,952 |
December 21 2021 00:00 | $46,886.08 | $47,081.50 | $46,806.69 | $46,820.82 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
