bitcoin price december 31st 2021

The closing price for Bitcoin (BTC) on December 31, 2021 was $46,328.94. It was down 1.8% for the day.

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.