The closing price for Bitcoin (BTC) last Wednesday was $100,104.48. It was down 5.7% for the day. The latest price is $96,686.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 18 2024 23:00 | $101,077.66 | $101,089.09 | $100,104.48 | $100,104.48 | 998,301,696 |
December 18 2024 22:00 | $100,930.47 | $101,399.16 | $100,608.05 | $101,129.43 | 919,584,768 |
December 18 2024 21:00 | $100,753.35 | $101,601.02 | $100,473.09 | $101,174.34 | 4,499,177,472 |
December 18 2024 20:00 | $102,733.02 | $102,757.77 | $100,281.55 | $100,943.16 | 12,143,747,072 |
December 18 2024 19:00 | $104,604.98 | $104,614.58 | $102,911.77 | $102,911.77 | 3,314,745,344 |
December 18 2024 18:00 | $104,638.28 | $104,921.29 | $104,162.23 | $104,766.21 | — |
December 18 2024 17:00 | $104,132.31 | $104,707.91 | $103,889.81 | $104,609.51 | — |
December 18 2024 16:00 | $104,392.13 | $104,392.13 | $103,435.88 | $104,087.02 | — |
December 18 2024 15:00 | $103,986.31 | $104,473.47 | $103,696.80 | $104,429.94 | — |
December 18 2024 14:00 | $104,568.52 | $104,814.56 | $103,974.03 | $103,974.03 | — |
December 18 2024 13:00 | $104,902.73 | $105,184.80 | $104,617.97 | $104,617.97 | — |
December 18 2024 12:00 | $104,977.95 | $105,294.52 | $104,711.75 | $104,976.46 | 546,086,912 |
December 18 2024 11:00 | $104,501.37 | $104,956.85 | $104,482.11 | $104,956.85 | 62,857,216 |
December 18 2024 10:00 | $104,012.80 | $104,587.03 | $103,975.05 | $104,528.49 | — |
December 18 2024 09:00 | $103,773.73 | $104,338.38 | $103,773.73 | $104,034.92 | — |
December 18 2024 08:00 | $104,231.73 | $104,338.87 | $103,720.09 | $103,773.17 | — |
December 18 2024 07:00 | $103,744.20 | $104,276.65 | $103,744.20 | $104,276.65 | 620,232,704 |
December 18 2024 06:00 | $103,549.27 | $103,941.90 | $103,258.11 | $103,729.61 | 3,117,383,680 |
December 18 2024 05:00 | $103,873.34 | $104,085.88 | $103,305.83 | $103,497.32 | 2,186,289,152 |
December 18 2024 04:00 | $104,737.19 | $104,737.19 | $103,606.81 | $103,833.34 | 2,470,379,520 |
December 18 2024 03:28 | $104,873.06 | $104,873.06 | $104,873.06 | $104,873.06 | — |
December 18 2024 03:00 | $105,307.72 | $105,307.72 | $104,836.70 | $104,875.03 | 753,811,456 |
December 18 2024 02:00 | $105,388.59 | $105,631.50 | $105,096.51 | $105,335.08 | 1,924,575,232 |
December 18 2024 01:00 | $106,120.78 | $106,434.95 | $105,070.48 | $105,167.97 | 1,185,910,784 |
December 18 2024 00:00 | $106,145.02 | $106,449.81 | $105,683.36 | $106,101.54 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
