The closing price for Bitcoin (BTC) on December 5, 2021 was $49,328.16. It was up 0.3% for the day. The latest price is $92,017.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2021 23:00 | $49,215.79 | $49,548.04 | $49,111.90 | $49,328.16 | 94,904,320 |
December 05 2021 22:00 | $49,259.02 | $49,271.87 | $48,906.58 | $49,245.40 | — |
December 05 2021 21:00 | $48,987.00 | $49,281.66 | $48,608.09 | $49,281.66 | — |
December 05 2021 20:00 | $48,997.68 | $49,093.36 | $48,640.75 | $48,948.88 | — |
December 05 2021 19:00 | $49,205.21 | $49,205.21 | $48,471.44 | $48,967.09 | — |
December 05 2021 18:00 | $49,338.15 | $49,387.91 | $49,177.73 | $49,177.73 | — |
December 05 2021 17:00 | $48,562.22 | $49,378.17 | $48,502.39 | $49,316.82 | 267,341,824 |
December 05 2021 16:00 | $47,970.57 | $48,672.67 | $47,965.28 | $48,560.45 | 198,758,400 |
December 05 2021 15:00 | $49,003.44 | $49,030.75 | $47,857.50 | $47,957.76 | — |
December 05 2021 14:00 | $49,344.64 | $49,344.64 | $48,905.58 | $49,054.47 | — |
December 05 2021 13:00 | $49,373.89 | $49,457.83 | $49,207.98 | $49,376.52 | — |
December 05 2021 12:00 | $49,285.71 | $49,673.79 | $49,135.52 | $49,375.25 | — |
December 05 2021 11:00 | $49,234.54 | $49,398.54 | $49,056.23 | $49,237.17 | — |
December 05 2021 10:00 | $48,988.75 | $49,398.24 | $48,951.42 | $49,244.77 | — |
December 05 2021 09:00 | $49,490.41 | $49,490.41 | $48,898.00 | $49,027.03 | — |
December 05 2021 08:00 | $49,394.40 | $49,629.71 | $49,306.91 | $49,519.27 | — |
December 05 2021 07:00 | $49,564.21 | $49,743.47 | $49,347.74 | $49,349.63 | — |
December 05 2021 06:00 | $49,410.31 | $49,653.26 | $49,321.36 | $49,617.93 | — |
December 05 2021 05:00 | $49,064.26 | $49,469.26 | $48,981.45 | $49,460.53 | — |
December 05 2021 04:00 | $49,297.58 | $49,304.64 | $48,961.58 | $48,987.22 | — |
December 05 2021 03:29 | $49,306.29 | $49,306.29 | $49,306.29 | $49,306.29 | — |
December 05 2021 03:00 | $49,130.51 | $49,377.81 | $48,941.36 | $49,257.87 | 414,822,400 |
December 05 2021 02:00 | $49,118.05 | $49,161.99 | $48,908.35 | $49,161.99 | 720,171,008 |
December 05 2021 01:00 | $48,909.96 | $49,275.91 | $48,753.95 | $49,193.22 | 794,300,416 |
December 05 2021 00:00 | $49,201.52 | $49,711.75 | $48,424.44 | $49,128.70 | 883,130,368 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
