The closing price for Bitcoin (BTC) on December 5, 2022 was $16,962.71. It was down 1% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2022 23:00 | $16,963.36 | $16,963.74 | $16,962.38 | $16,962.71 | — |
December 05 2022 22:00 | $16,981.64 | $16,984.86 | $16,955.74 | $16,964.84 | 50,231,296 |
December 05 2022 21:00 | $16,952.32 | $16,984.47 | $16,949.61 | $16,981.86 | 89,106,432 |
December 05 2022 20:00 | $16,949.79 | $16,959.74 | $16,935.36 | $16,953.19 | — |
December 05 2022 19:00 | $17,063.71 | $17,064.92 | $16,922.43 | $16,950.18 | 548,503,552 |
December 05 2022 18:00 | $17,076.80 | $17,109.36 | $17,065.60 | $17,068.13 | — |
December 05 2022 17:00 | $17,066.54 | $17,095.67 | $17,052.83 | $17,076.97 | 347,017,216 |
December 05 2022 16:00 | $17,099.02 | $17,109.97 | $17,067.72 | $17,067.72 | 223,176,704 |
December 05 2022 15:00 | $17,224.30 | $17,224.30 | $17,072.04 | $17,095.17 | 530,470,912 |
December 05 2022 14:00 | $17,241.64 | $17,241.64 | $17,207.40 | $17,225.49 | 47,970,304 |
December 05 2022 13:00 | $17,259.83 | $17,279.24 | $17,238.87 | $17,239.82 | 58,023,936 |
December 05 2022 12:00 | $17,310.11 | $17,310.94 | $17,256.84 | $17,259.62 | 89,384,960 |
December 05 2022 11:00 | $17,311.29 | $17,311.41 | $17,300.73 | $17,308.74 | — |
December 05 2022 10:00 | $17,315.89 | $17,329.05 | $17,301.33 | $17,313.47 | — |
December 05 2022 09:00 | $17,360.81 | $17,360.81 | $17,315.53 | $17,316.61 | 352,913,408 |
December 05 2022 08:00 | $17,332.05 | $17,371.01 | $17,316.60 | $17,361.82 | 636,579,840 |
December 05 2022 07:00 | $17,305.10 | $17,350.44 | $17,305.10 | $17,333.30 | 366,583,808 |
December 05 2022 06:00 | $17,330.45 | $17,336.63 | $17,302.26 | $17,304.04 | 123,820,032 |
December 05 2022 05:00 | $17,325.04 | $17,378.15 | $17,314.80 | $17,328.20 | 647,673,856 |
December 05 2022 04:00 | $17,203.98 | $17,325.20 | $17,203.98 | $17,325.20 | 476,780,544 |
December 05 2022 03:29 | $17,249.06 | $17,249.06 | $17,249.06 | $17,249.06 | — |
December 05 2022 03:00 | $17,279.02 | $17,279.02 | $17,244.99 | $17,251.78 | 263,233,536 |
December 05 2022 02:00 | $17,264.69 | $17,295.01 | $17,252.65 | $17,283.65 | 562,442,240 |
December 05 2022 01:00 | $17,209.96 | $17,266.64 | $17,204.57 | $17,266.64 | 125,593,600 |
December 05 2022 00:00 | $17,128.89 | $17,235.77 | $17,094.93 | $17,210.27 | 779,546,624 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
