The closing price for Bitcoin (BTC) on December 1, 2022 was $16,960.56. It was down 1.2% for the day. The latest price is $95,776.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2022 22:00 | $16,933.70 | $16,963.36 | $16,931.34 | $16,960.56 | — |
December 01 2022 21:00 | $16,929.18 | $16,935.53 | $16,888.39 | $16,934.09 | — |
December 01 2022 20:00 | $16,951.66 | $16,962.38 | $16,931.08 | $16,931.08 | — |
December 01 2022 19:00 | $16,939.91 | $16,953.80 | $16,919.31 | $16,951.99 | — |
December 01 2022 18:00 | $16,985.67 | $16,985.67 | $16,929.20 | $16,939.32 | — |
December 01 2022 17:00 | $16,985.77 | $16,988.21 | $16,947.56 | $16,988.21 | — |
December 01 2022 16:00 | $16,980.21 | $16,994.92 | $16,948.30 | $16,985.87 | — |
December 01 2022 15:00 | $17,122.30 | $17,122.30 | $16,952.63 | $16,979.94 | 913,418,240 |
December 01 2022 14:00 | $17,083.66 | $17,125.52 | $17,046.27 | $17,125.52 | 480,919,552 |
December 01 2022 13:00 | $17,139.21 | $17,197.50 | $17,041.79 | $17,080.76 | 405,198,848 |
December 01 2022 12:00 | $17,103.07 | $17,140.67 | $17,103.07 | $17,139.18 | 246,374,400 |
December 01 2022 11:00 | $17,099.17 | $17,102.59 | $17,073.62 | $17,102.59 | 208,592,896 |
December 01 2022 10:00 | $17,114.92 | $17,114.92 | $17,099.37 | $17,099.53 | 25,626,624 |
December 01 2022 09:00 | $17,118.25 | $17,118.25 | $17,095.94 | $17,115.32 | — |
December 01 2022 08:00 | $17,091.03 | $17,123.02 | $17,075.80 | $17,118.16 | 4,552,704 |
December 01 2022 07:00 | $17,119.58 | $17,120.01 | $17,097.68 | $17,098.20 | — |
December 01 2022 06:00 | $17,108.36 | $17,122.72 | $17,096.27 | $17,119.71 | — |
December 01 2022 05:00 | $17,138.98 | $17,147.18 | $17,091.93 | $17,107.23 | — |
December 01 2022 04:00 | $17,151.52 | $17,162.39 | $17,139.52 | $17,139.52 | — |
December 01 2022 03:29 | $17,154.54 | $17,154.54 | $17,154.54 | $17,154.54 | — |
December 01 2022 03:00 | $17,128.63 | $17,157.45 | $17,128.63 | $17,154.57 | 129,597,440 |
December 01 2022 02:00 | $17,126.07 | $17,137.50 | $17,108.89 | $17,128.07 | 79,386,624 |
December 01 2022 01:00 | $17,156.41 | $17,159.65 | $17,124.29 | $17,127.63 | — |
December 01 2022 00:00 | $17,168.00 | $17,194.06 | $17,149.58 | $17,155.69 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
