The closing price for Bitcoin (BTC) on December 28, 2021 was $47,657.25. It was down 6% for the day. The latest price is $88,720.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 28 2021 23:00 | $47,778.08 | $47,808.29 | $47,621.52 | $47,657.25 | — |
December 28 2021 22:00 | $47,603.82 | $47,776.71 | $47,414.21 | $47,723.48 | 89,178,112 |
December 28 2021 21:00 | $47,787.66 | $47,862.61 | $47,547.60 | $47,669.59 | — |
December 28 2021 20:00 | $47,747.59 | $48,056.44 | $47,630.14 | $47,760.05 | 132,859,904 |
December 28 2021 19:00 | $47,845.06 | $47,845.06 | $47,453.64 | $47,732.66 | 452,210,688 |
December 28 2021 18:00 | $48,017.24 | $48,017.24 | $47,700.26 | $47,836.83 | 14,528,512 |
December 28 2021 17:00 | $48,685.31 | $48,685.31 | $47,818.77 | $47,978.67 | 446,564,352 |
December 28 2021 16:00 | $48,982.05 | $48,982.05 | $48,140.97 | $48,649.99 | 911,968,256 |
December 28 2021 15:00 | $49,150.35 | $49,227.76 | $48,923.15 | $48,970.71 | 141,246,464 |
December 28 2021 14:00 | $49,046.61 | $49,133.32 | $48,592.48 | $49,124.39 | 740,864,000 |
December 28 2021 13:00 | $49,136.88 | $49,277.97 | $49,031.35 | $49,031.35 | — |
December 28 2021 12:00 | $49,228.96 | $49,370.02 | $49,103.73 | $49,158.43 | — |
December 28 2021 11:00 | $49,067.27 | $49,243.73 | $48,977.08 | $49,237.26 | 117,954,560 |
December 28 2021 10:00 | $49,091.70 | $49,188.72 | $48,879.80 | $49,051.86 | 532,066,304 |
December 28 2021 09:00 | $49,435.96 | $49,493.23 | $49,086.77 | $49,125.91 | 54,697,984 |
December 28 2021 08:00 | $49,263.97 | $49,472.41 | $49,157.49 | $49,458.73 | 327,346,176 |
December 28 2021 07:00 | $49,203.55 | $49,371.48 | $49,120.30 | $49,257.44 | 64,675,840 |
December 28 2021 06:00 | $49,261.55 | $49,366.07 | $49,172.15 | $49,209.14 | 2,327,046,144 |
December 28 2021 05:00 | $49,087.12 | $49,298.41 | $49,014.10 | $49,298.41 | 309,639,168 |
December 28 2021 04:00 | $49,869.76 | $49,869.76 | $48,839.64 | $49,161.80 | 1,539,471,360 |
December 28 2021 03:29 | $49,703.34 | $49,703.34 | $49,703.34 | $49,703.34 | — |
December 28 2021 03:00 | $49,803.04 | $49,803.04 | $49,563.68 | $49,715.88 | 301,957,120 |
December 28 2021 02:00 | $49,832.20 | $49,948.96 | $49,654.34 | $49,823.25 | 572,198,912 |
December 28 2021 01:00 | $50,377.35 | $50,389.13 | $49,726.22 | $49,881.23 | 716,191,744 |
December 28 2021 00:00 | $50,679.86 | $50,679.86 | $50,121.86 | $50,388.48 | 657,047,552 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
