The closing price for Bitcoin (BTC) on November 25, 2022 was $16,522.61. It was down 0.5% for the day. The latest price is $96,267.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 25 2022 23:00 | $16,527.69 | $16,554.57 | $16,510.02 | $16,522.61 | — |
November 25 2022 22:00 | $16,514.64 | $16,530.08 | $16,498.70 | $16,526.76 | 7,852,032 |
November 25 2022 21:00 | $16,529.86 | $16,531.17 | $16,507.39 | $16,516.98 | — |
November 25 2022 20:00 | $16,523.15 | $16,565.06 | $16,521.70 | $16,530.35 | 191,817,728 |
November 25 2022 19:00 | $16,493.70 | $16,529.79 | $16,493.70 | $16,524.10 | 49,115,136 |
November 25 2022 18:00 | $16,510.97 | $16,516.73 | $16,489.85 | $16,492.43 | 3,701,798,912 |
November 25 2022 17:00 | $16,482.97 | $16,517.19 | $16,482.73 | $16,510.96 | 2,552,571,904 |
November 25 2022 16:00 | $16,507.93 | $16,507.93 | $16,466.10 | $16,480.07 | — |
November 25 2022 15:00 | $16,520.72 | $16,539.90 | $16,492.31 | $16,507.94 | — |
November 25 2022 14:00 | $16,495.79 | $16,521.15 | $16,456.65 | $16,521.15 | — |
November 25 2022 13:00 | $16,518.20 | $16,518.66 | $16,489.07 | $16,496.84 | — |
November 25 2022 12:00 | $16,526.17 | $16,567.22 | $16,514.78 | $16,518.83 | 55,132,160 |
November 25 2022 11:00 | $16,475.20 | $16,550.25 | $16,475.20 | $16,527.65 | 521,060,352 |
November 25 2022 10:00 | $16,449.44 | $16,488.90 | $16,431.86 | $16,475.49 | — |
November 25 2022 09:00 | $16,451.52 | $16,472.37 | $16,440.69 | $16,447.67 | — |
November 25 2022 08:00 | $16,464.20 | $16,478.23 | $16,433.51 | $16,451.65 | — |
November 25 2022 07:00 | $16,426.22 | $16,466.26 | $16,426.22 | $16,463.24 | — |
November 25 2022 06:00 | $16,400.59 | $16,432.38 | $16,388.40 | $16,426.41 | 32,960,512 |
November 25 2022 05:00 | $16,418.96 | $16,422.49 | $16,405.73 | $16,406.89 | 146,137,088 |
November 25 2022 04:00 | $16,502.91 | $16,502.91 | $16,419.10 | $16,419.10 | 718,848 |
November 25 2022 03:29 | $16,500.69 | $16,500.69 | $16,500.69 | $16,500.69 | — |
November 25 2022 03:00 | $16,526.84 | $16,526.84 | $16,497.46 | $16,500.56 | 18,208,768 |
November 25 2022 02:00 | $16,528.78 | $16,528.78 | $16,493.69 | $16,526.47 | 62,720,000 |
November 25 2022 01:00 | $16,527.76 | $16,546.73 | $16,520.73 | $16,531.62 | 58,370,048 |
November 25 2022 00:00 | $16,602.27 | $16,603.32 | $16,526.58 | $16,527.10 | 392,376,320 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
