The closing price for Bitcoin (BTC) on December 31, 2021 was $46,328.94. It was down 1.8% for the day. The latest price is $103,127.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 23:00 | $46,361.12 | $46,486.14 | $46,328.94 | $46,328.94 | — |
December 31 2021 22:00 | $46,300.85 | $46,513.93 | $46,300.85 | $46,406.59 | 142,417,920 |
December 31 2021 21:00 | $45,973.99 | $46,407.81 | $45,945.45 | $46,298.36 | 2,313,248,768 |
December 31 2021 20:00 | $45,819.95 | $46,164.01 | $45,819.95 | $46,005.34 | 854,394,880 |
December 31 2021 19:00 | $46,714.72 | $46,714.72 | $45,894.71 | $45,894.71 | 916,097,024 |
December 31 2021 18:00 | $47,056.73 | $47,066.53 | $46,706.47 | $46,711.80 | — |
December 31 2021 17:00 | $47,531.91 | $47,564.30 | $47,014.65 | $47,054.31 | 383,520,768 |
December 31 2021 16:00 | $47,968.57 | $48,066.11 | $47,602.70 | $47,602.70 | — |
December 31 2021 15:00 | $48,032.48 | $48,083.32 | $47,915.02 | $47,917.77 | — |
December 31 2021 14:00 | $47,959.82 | $48,089.25 | $47,904.50 | $48,048.80 | 69,435,392 |
December 31 2021 13:00 | $47,990.42 | $48,063.88 | $47,944.32 | $47,961.11 | — |
December 31 2021 12:00 | $48,002.96 | $48,093.73 | $47,933.99 | $48,000.25 | 653,238,272 |
December 31 2021 11:00 | $48,168.76 | $48,174.04 | $47,994.20 | $47,994.20 | — |
December 31 2021 10:00 | $48,258.53 | $48,421.30 | $48,185.59 | $48,185.59 | — |
December 31 2021 09:00 | $48,331.34 | $48,470.16 | $48,253.08 | $48,264.33 | 485,154,816 |
December 31 2021 08:00 | $47,049.75 | $48,384.11 | $47,049.75 | $48,326.54 | 2,587,512,832 |
December 31 2021 07:00 | $47,387.52 | $47,424.29 | $46,915.43 | $47,017.41 | 113,147,904 |
December 31 2021 06:00 | $47,316.96 | $47,435.54 | $47,198.05 | $47,397.15 | 113,721,344 |
December 31 2021 05:00 | $47,357.85 | $47,379.06 | $47,243.93 | $47,321.27 | — |
December 31 2021 04:00 | $47,240.11 | $47,375.22 | $47,191.52 | $47,358.14 | 83,292,160 |
December 31 2021 03:29 | $47,120.73 | $47,120.73 | $47,120.73 | $47,120.73 | — |
December 31 2021 03:00 | $47,013.44 | $47,115.04 | $47,003.39 | $47,115.04 | 121,561,088 |
December 31 2021 02:00 | $47,129.66 | $47,129.66 | $46,865.61 | $47,013.48 | 11,181,993,984 |
December 31 2021 01:00 | $47,103.32 | $47,284.73 | $46,875.94 | $47,169.83 | 52,535,296 |
December 31 2021 00:00 | $47,169.37 | $47,358.46 | $46,922.51 | $47,116.47 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
