The closing price for Bitcoin (BTC) on December 22, 2021 was $48,615.38. It was down 0.7% for the day. The latest price is $88,227.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 22 2021 23:00 | $48,993.46 | $48,993.46 | $48,610.79 | $48,615.38 | — |
December 22 2021 22:00 | $49,080.30 | $49,082.30 | $48,841.01 | $49,004.64 | — |
December 22 2021 21:00 | $48,919.38 | $49,149.80 | $48,847.04 | $49,077.70 | — |
December 22 2021 20:00 | $48,863.57 | $49,114.85 | $48,842.67 | $48,934.57 | 37,875,712 |
December 22 2021 19:00 | $48,621.00 | $48,941.43 | $48,564.82 | $48,840.05 | 200,613,888 |
December 22 2021 18:00 | $48,733.21 | $48,874.59 | $48,590.57 | $48,600.63 | 1,886,208 |
December 22 2021 17:00 | $48,992.79 | $49,149.60 | $48,740.69 | $48,764.47 | 70,567,936 |
December 22 2021 16:00 | $48,910.09 | $49,185.52 | $48,792.01 | $48,989.45 | 153,786,368 |
December 22 2021 15:00 | $48,839.88 | $48,920.21 | $48,651.71 | $48,920.21 | — |
December 22 2021 14:00 | $48,576.17 | $48,909.14 | $48,576.17 | $48,834.11 | 16,171,008 |
December 22 2021 13:00 | $48,588.74 | $48,736.04 | $48,450.94 | $48,581.90 | 56,612,864 |
December 22 2021 12:00 | $49,008.21 | $49,146.47 | $48,572.39 | $48,589.38 | — |
December 22 2021 11:00 | $49,124.41 | $49,243.79 | $48,952.91 | $49,038.86 | — |
December 22 2021 10:00 | $48,971.06 | $49,179.74 | $48,924.36 | $49,127.39 | 156,694,528 |
December 22 2021 09:00 | $49,309.13 | $49,398.33 | $48,909.21 | $48,963.02 | — |
December 22 2021 08:00 | $49,206.20 | $49,515.50 | $49,108.30 | $49,315.44 | — |
December 22 2021 07:00 | $49,089.65 | $49,305.50 | $49,089.65 | $49,239.82 | 275,628,032 |
December 22 2021 06:00 | $49,004.46 | $49,221.58 | $48,926.70 | $49,087.59 | — |
December 22 2021 05:00 | $49,338.16 | $49,347.18 | $48,985.96 | $49,003.46 | — |
December 22 2021 04:00 | $49,190.14 | $49,402.26 | $49,139.30 | $49,342.84 | — |
December 22 2021 03:29 | $49,291.84 | $49,291.84 | $49,291.84 | $49,291.84 | — |
December 22 2021 03:00 | $49,353.14 | $49,403.74 | $49,271.29 | $49,307.70 | 98,326,528 |
December 22 2021 02:00 | $48,826.03 | $49,544.80 | $48,740.48 | $49,385.52 | 888,502,272 |
December 22 2021 01:00 | $48,691.54 | $48,851.50 | $48,657.98 | $48,824.27 | — |
December 22 2021 00:00 | $48,937.10 | $48,981.71 | $48,684.74 | $48,747.56 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
