The closing price for Bitcoin (BTC) on December 31, 2022 was $16,547.85. It was down 0.3% for the day. The latest price is $101,313.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2022 23:00 | $16,531.65 | $16,557.03 | $16,517.52 | $16,547.85 | — |
December 31 2022 22:00 | $16,564.25 | $16,574.80 | $16,525.05 | $16,531.35 | 12,556,288 |
December 31 2022 21:00 | $16,585.05 | $16,585.83 | $16,564.14 | $16,564.14 | — |
December 31 2022 20:00 | $16,583.18 | $16,588.98 | $16,578.74 | $16,585.47 | — |
December 31 2022 19:00 | $16,580.54 | $16,595.60 | $16,575.67 | $16,583.40 | — |
December 31 2022 18:00 | $16,586.26 | $16,588.47 | $16,580.43 | $16,583.62 | — |
December 31 2022 17:00 | $16,605.51 | $16,607.65 | $16,580.43 | $16,586.60 | — |
December 31 2022 16:00 | $16,602.47 | $16,606.39 | $16,591.24 | $16,602.72 | — |
December 31 2022 15:00 | $16,596.98 | $16,617.36 | $16,594.29 | $16,602.55 | — |
December 31 2022 14:00 | $16,596.89 | $16,628.99 | $16,589.66 | $16,597.78 | — |
December 31 2022 13:00 | $16,573.71 | $16,596.79 | $16,573.16 | $16,596.79 | 58,674,176 |
December 31 2022 12:00 | $16,572.31 | $16,574.42 | $16,557.66 | $16,573.73 | — |
December 31 2022 11:00 | $16,567.32 | $16,576.94 | $16,567.32 | $16,573.02 | — |
December 31 2022 10:00 | $16,551.45 | $16,573.48 | $16,551.45 | $16,566.02 | — |
December 31 2022 09:00 | $16,563.21 | $16,564.94 | $16,551.23 | $16,551.23 | — |
December 31 2022 08:00 | $16,567.73 | $16,579.53 | $16,561.90 | $16,563.50 | — |
December 31 2022 07:00 | $16,550.02 | $16,567.68 | $16,548.78 | $16,567.68 | — |
December 31 2022 06:00 | $16,548.14 | $16,557.50 | $16,546.14 | $16,550.21 | — |
December 31 2022 05:00 | $16,558.48 | $16,569.15 | $16,548.52 | $16,548.52 | — |
December 31 2022 04:00 | $16,559.72 | $16,559.72 | $16,552.13 | $16,559.02 | — |
December 31 2022 03:29 | $16,573.96 | $16,573.96 | $16,573.96 | $16,573.96 | — |
December 31 2022 03:00 | $16,583.00 | $16,583.84 | $16,570.79 | $16,574.87 | 23,993,344 |
December 31 2022 02:00 | $16,572.61 | $16,584.42 | $16,568.38 | $16,584.42 | 53,420,032 |
December 31 2022 01:00 | $16,598.83 | $16,598.83 | $16,573.23 | $16,573.23 | 182,195,200 |
December 31 2022 00:00 | $16,603.67 | $16,609.00 | $16,587.20 | $16,598.67 | 229,638,144 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
