The closing price for Bitcoin (BTC) on December 4, 2021 was $49,193.68. It was down 8.4% for the day. The latest price is $94,495.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 04 2021 23:00 | $49,213.80 | $49,550.52 | $48,887.06 | $49,193.68 | 170,184,704 |
December 04 2021 22:00 | $48,718.50 | $49,203.80 | $48,668.20 | $49,160.36 | 351,993,856 |
December 04 2021 21:00 | $49,332.91 | $49,332.91 | $48,589.43 | $48,747.26 | — |
December 04 2021 20:00 | $49,353.32 | $49,574.09 | $49,078.34 | $49,354.69 | — |
December 04 2021 19:00 | $48,945.17 | $49,511.09 | $48,879.29 | $49,423.66 | 342,618,112 |
December 04 2021 18:00 | $48,359.45 | $48,902.70 | $48,295.75 | $48,840.80 | 602,202,112 |
December 04 2021 17:00 | $47,962.37 | $48,399.61 | $47,919.55 | $48,399.61 | 251,723,776 |
December 04 2021 16:00 | $48,308.33 | $48,534.14 | $47,907.73 | $47,907.73 | — |
December 04 2021 15:00 | $47,895.40 | $48,561.45 | $47,868.88 | $48,266.15 | 910,024,704 |
December 04 2021 14:00 | $47,439.84 | $47,908.81 | $47,323.99 | $47,890.26 | 961,871,872 |
December 04 2021 13:00 | $47,116.82 | $47,427.77 | $46,928.41 | $47,427.77 | 441,946,112 |
December 04 2021 12:00 | $46,570.82 | $47,505.16 | $46,570.82 | $47,103.43 | 1,027,772,416 |
December 04 2021 11:00 | $47,462.24 | $47,462.24 | $46,246.21 | $46,769.72 | 132,014,080 |
December 04 2021 10:00 | $47,571.36 | $47,634.11 | $46,942.15 | $47,480.10 | 692,912,128 |
December 04 2021 09:00 | $47,591.77 | $47,715.96 | $47,357.24 | $47,478.09 | 887,062,528 |
December 04 2021 08:00 | $47,254.39 | $47,927.46 | $47,102.16 | $47,625.61 | 2,284,515,328 |
December 04 2021 07:00 | $47,596.94 | $47,620.89 | $46,713.07 | $47,036.59 | 1,956,032,512 |
December 04 2021 06:00 | $47,609.80 | $48,029.86 | $47,012.79 | $47,625.81 | 4,201,099,264 |
December 04 2021 05:00 | $50,330.28 | $50,576.93 | $42,874.62 | $47,529.17 | 9,966,501,888 |
December 04 2021 04:00 | $52,072.75 | $52,710.30 | $50,149.46 | $50,149.46 | 1,464,602,624 |
December 04 2021 03:29 | $52,462.06 | $52,462.06 | $52,462.06 | $52,462.06 | — |
December 04 2021 03:00 | $53,126.40 | $53,126.40 | $52,456.68 | $52,505.29 | 12,591,104 |
December 04 2021 02:00 | $53,024.79 | $53,171.79 | $52,815.20 | $53,171.79 | 366,403,584 |
December 04 2021 01:00 | $53,130.41 | $53,250.71 | $52,733.01 | $53,028.40 | 896,892,928 |
December 04 2021 00:00 | $53,727.88 | $53,904.68 | $53,098.66 | $53,138.82 | 612,474,880 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
