The closing price for Bitcoin (BTC) on December 3, 2022 was $16,910.30. It was down 1.1% for the day. The latest price is $92,164.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 03 2022 23:00 | $16,906.89 | $16,917.92 | $16,895.07 | $16,910.30 | — |
December 03 2022 22:00 | $16,953.22 | $16,956.62 | $16,888.14 | $16,907.22 | 243,621,888 |
December 03 2022 21:00 | $16,945.03 | $16,951.82 | $16,919.77 | $16,951.82 | 550,871,040 |
December 03 2022 20:00 | $16,962.97 | $16,964.31 | $16,944.02 | $16,944.02 | 179,746,816 |
December 03 2022 19:00 | $16,977.29 | $16,978.55 | $16,956.31 | $16,963.51 | — |
December 03 2022 18:00 | $16,979.86 | $16,984.61 | $16,971.46 | $16,976.96 | — |
December 03 2022 17:00 | $16,959.10 | $16,981.48 | $16,954.95 | $16,976.91 | — |
December 03 2022 16:00 | $16,970.75 | $16,971.08 | $16,957.54 | $16,958.62 | — |
December 03 2022 15:00 | $16,950.17 | $16,976.76 | $16,950.17 | $16,970.50 | — |
December 03 2022 14:00 | $16,971.44 | $16,971.44 | $16,946.36 | $16,949.23 | — |
December 03 2022 13:00 | $16,974.27 | $16,975.65 | $16,961.13 | $16,971.29 | — |
December 03 2022 12:00 | $16,966.32 | $16,974.06 | $16,952.37 | $16,973.61 | — |
December 03 2022 11:00 | $16,976.07 | $16,976.07 | $16,939.14 | $16,966.22 | — |
December 03 2022 10:00 | $16,987.14 | $16,992.30 | $16,973.25 | $16,975.72 | — |
December 03 2022 09:00 | $16,959.74 | $16,987.40 | $16,957.69 | $16,987.37 | 18,737,152 |
December 03 2022 08:00 | $16,976.04 | $16,978.02 | $16,959.00 | $16,960.68 | 40,744,960 |
December 03 2022 07:00 | $16,988.06 | $16,990.35 | $16,952.21 | $16,979.41 | — |
December 03 2022 06:00 | $17,026.46 | $17,027.00 | $16,970.29 | $16,987.31 | 208,918,528 |
December 03 2022 05:00 | $17,023.28 | $17,032.04 | $17,022.54 | $17,028.93 | — |
December 03 2022 04:00 | $17,027.41 | $17,038.09 | $17,021.49 | $17,021.93 | — |
December 03 2022 03:29 | $17,033.26 | $17,033.26 | $17,033.26 | $17,033.26 | — |
December 03 2022 03:00 | $17,035.67 | $17,036.05 | $17,026.47 | $17,031.17 | 42,455,040 |
December 03 2022 02:00 | $17,055.40 | $17,058.88 | $17,031.18 | $17,036.58 | 29,009,920 |
December 03 2022 01:00 | $17,054.71 | $17,062.72 | $17,036.60 | $17,055.29 | 79,005,696 |
December 03 2022 00:00 | $17,090.10 | $17,116.04 | $17,052.14 | $17,053.43 | 449,331,200 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
