The closing price for Bitcoin (BTC) on December 8, 2022 was $17,235.75. It was up 2.3% for the day. The latest price is $96,991.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 08 2022 23:00 | $17,210.93 | $17,243.52 | $17,209.72 | $17,235.75 | 179,419,136 |
December 08 2022 22:00 | $17,187.82 | $17,229.41 | $17,186.21 | $17,211.99 | 219,514,880 |
December 08 2022 21:00 | $17,183.68 | $17,198.75 | $17,181.67 | $17,189.56 | 139,671,552 |
December 08 2022 20:00 | $17,255.11 | $17,267.92 | $17,175.13 | $17,184.29 | 338,245,632 |
December 08 2022 19:00 | $17,238.75 | $17,257.66 | $17,203.20 | $17,256.47 | 735,121,408 |
December 08 2022 18:00 | $16,956.85 | $17,247.24 | $16,956.85 | $17,240.56 | 1,455,052,800 |
December 08 2022 17:00 | $16,938.82 | $16,960.40 | $16,938.47 | $16,955.10 | 155,871,232 |
December 08 2022 16:00 | $16,917.63 | $16,937.49 | $16,913.93 | $16,937.49 | — |
December 08 2022 15:00 | $16,875.04 | $16,935.37 | $16,875.04 | $16,919.01 | 263,259,136 |
December 08 2022 14:00 | $16,855.65 | $16,866.60 | $16,837.29 | $16,866.60 | — |
December 08 2022 13:00 | $16,841.94 | $16,860.31 | $16,822.53 | $16,855.36 | — |
December 08 2022 12:00 | $16,847.24 | $16,867.93 | $16,840.41 | $16,842.65 | 186,454,016 |
December 08 2022 11:00 | $16,828.43 | $16,846.79 | $16,788.78 | $16,846.79 | 262,142,976 |
December 08 2022 10:00 | $16,814.46 | $16,831.78 | $16,813.48 | $16,828.23 | — |
December 08 2022 09:00 | $16,839.58 | $16,840.09 | $16,808.67 | $16,814.54 | — |
December 08 2022 08:00 | $16,834.42 | $16,840.12 | $16,826.13 | $16,840.12 | — |
December 08 2022 07:00 | $16,816.91 | $16,841.90 | $16,816.91 | $16,835.69 | — |
December 08 2022 06:00 | $16,831.41 | $16,831.41 | $16,807.15 | $16,816.12 | — |
December 08 2022 05:00 | $16,826.35 | $16,831.42 | $16,817.74 | $16,831.42 | — |
December 08 2022 04:00 | $16,845.81 | $16,850.52 | $16,825.69 | $16,832.10 | 56,324,096 |
December 08 2022 03:29 | $16,862.41 | $16,862.41 | $16,862.41 | $16,862.41 | — |
December 08 2022 03:00 | $16,854.88 | $16,862.07 | $16,847.43 | $16,862.00 | 82,860,032 |
December 08 2022 02:00 | $16,826.83 | $16,873.50 | $16,821.02 | $16,855.34 | 240,478,208 |
December 08 2022 01:00 | $16,829.55 | $16,846.53 | $16,808.71 | $16,823.98 | 53,118,976 |
December 08 2022 00:00 | $16,847.35 | $16,884.63 | $16,840.28 | $16,840.28 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
