The closing price for Bitcoin (BTC) on December 3, 2023 was $39,981.31. It was up 1.3% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 03 2023 23:00 | $40,064.59 | $40,135.61 | $39,813.91 | $39,981.31 | 828,926,976 |
December 03 2023 22:00 | $39,720.04 | $40,133.77 | $39,713.64 | $40,060.27 | 1,452,078,080 |
December 03 2023 21:00 | $39,580.26 | $39,753.23 | $39,580.26 | $39,713.60 | — |
December 03 2023 20:00 | $39,581.31 | $39,652.77 | $39,571.25 | $39,575.29 | — |
December 03 2023 19:00 | $39,559.24 | $39,582.43 | $39,487.50 | $39,545.29 | — |
December 03 2023 18:00 | $39,533.73 | $39,591.33 | $39,517.38 | $39,559.82 | — |
December 03 2023 17:00 | $39,682.63 | $39,682.63 | $39,501.50 | $39,529.98 | 345,315,328 |
December 03 2023 16:00 | $39,766.06 | $39,835.51 | $39,681.30 | $39,687.14 | 386,400,256 |
December 03 2023 15:00 | $39,561.44 | $39,773.07 | $39,526.41 | $39,773.07 | 292,038,656 |
December 03 2023 14:00 | $39,693.91 | $39,735.60 | $39,566.67 | $39,566.67 | 445,677,568 |
December 03 2023 13:00 | $39,410.32 | $39,743.88 | $39,386.61 | $39,716.73 | 566,672,384 |
December 03 2023 12:00 | $39,489.73 | $39,505.57 | $39,402.87 | $39,406.72 | 89,765,888 |
December 03 2023 11:00 | $39,545.59 | $39,546.96 | $39,470.90 | $39,488.01 | 102,066,176 |
December 03 2023 10:00 | $39,465.87 | $39,538.69 | $39,431.41 | $39,538.69 | 34,437,120 |
December 03 2023 09:00 | $39,414.57 | $39,472.52 | $39,412.21 | $39,462.71 | — |
December 03 2023 08:00 | $39,495.45 | $39,496.30 | $39,418.70 | $39,418.70 | — |
December 03 2023 07:00 | $39,431.82 | $39,496.39 | $39,409.08 | $39,493.54 | — |
December 03 2023 06:00 | $39,426.18 | $39,461.48 | $39,397.21 | $39,428.08 | — |
December 03 2023 05:00 | $39,364.38 | $39,453.21 | $39,341.51 | $39,428.59 | — |
December 03 2023 04:00 | $39,390.66 | $39,428.87 | $39,361.73 | $39,361.73 | 22,468,608 |
December 03 2023 03:29 | $39,368.82 | $39,368.82 | $39,368.82 | $39,368.82 | — |
December 03 2023 03:00 | $39,381.30 | $39,392.11 | $39,298.16 | $39,370.66 | 145,346,560 |
December 03 2023 02:00 | $39,502.16 | $39,561.29 | $39,379.72 | $39,379.72 | 178,049,024 |
December 03 2023 01:00 | $39,519.46 | $39,561.48 | $39,493.24 | $39,506.92 | 114,568,192 |
December 03 2023 00:00 | $39,472.21 | $39,523.84 | $39,424.18 | $39,520.04 | 139,300,864 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
