The closing price for Bitcoin (BTC) on December 4, 2022 was $17,132.65. It was up 1.3% for the day. The latest price is $93,142.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 04 2022 23:00 | $17,104.91 | $17,157.77 | $17,104.91 | $17,132.65 | 348,710,912 |
December 04 2022 22:00 | $17,106.41 | $17,118.20 | $17,094.45 | $17,105.28 | — |
December 04 2022 21:00 | $17,099.02 | $17,106.25 | $17,085.05 | $17,106.10 | — |
December 04 2022 20:00 | $17,095.86 | $17,109.89 | $17,085.14 | $17,098.86 | — |
December 04 2022 19:00 | $17,071.18 | $17,101.39 | $17,071.18 | $17,096.79 | 249,368,576 |
December 04 2022 18:00 | $17,033.49 | $17,127.52 | $17,033.49 | $17,069.20 | 925,707,264 |
December 04 2022 17:00 | $17,017.64 | $17,032.04 | $16,994.70 | $17,032.04 | — |
December 04 2022 16:00 | $17,039.18 | $17,062.45 | $17,016.43 | $17,016.58 | 342,403,072 |
December 04 2022 15:00 | $16,999.97 | $17,045.05 | $16,999.97 | $17,039.53 | 573,992,960 |
December 04 2022 14:00 | $16,946.21 | $16,999.55 | $16,940.90 | $16,999.55 | — |
December 04 2022 13:00 | $16,965.24 | $16,966.86 | $16,941.18 | $16,945.56 | — |
December 04 2022 12:00 | $16,951.69 | $16,967.69 | $16,951.69 | $16,965.19 | 33,226,752 |
December 04 2022 11:00 | $17,008.69 | $17,009.66 | $16,942.29 | $16,951.41 | — |
December 04 2022 10:00 | $17,010.17 | $17,010.93 | $17,003.41 | $17,009.57 | 26,838,016 |
December 04 2022 09:00 | $17,023.79 | $17,032.52 | $17,014.12 | $17,014.12 | — |
December 04 2022 08:00 | $17,002.74 | $17,026.98 | $16,987.70 | $17,025.02 | 27,311,104 |
December 04 2022 07:00 | $17,014.01 | $17,014.82 | $17,003.89 | $17,003.89 | — |
December 04 2022 06:00 | $17,023.47 | $17,038.35 | $17,014.23 | $17,014.23 | — |
December 04 2022 05:00 | $17,008.91 | $17,050.96 | $17,008.91 | $17,023.55 | 400,135,168 |
December 04 2022 04:00 | $16,964.85 | $17,010.38 | $16,964.85 | $17,008.32 | 79,396,864 |
December 04 2022 03:29 | $16,966.11 | $16,966.11 | $16,966.11 | $16,966.11 | — |
December 04 2022 03:00 | $16,978.91 | $16,982.43 | $16,967.48 | $16,967.48 | 20,347,904 |
December 04 2022 02:00 | $16,978.28 | $16,990.01 | $16,964.39 | $16,978.90 | 94,958,592 |
December 04 2022 01:00 | $16,954.28 | $17,017.44 | $16,952.23 | $16,978.07 | 359,777,280 |
December 04 2022 00:00 | $16,908.17 | $16,962.70 | $16,903.44 | $16,954.92 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
