The closing price for Bitcoin (BTC) on November 18, 2021 was $58,004.88. It was down 3.9% for the day. The latest price is $94,524.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 18 2021 20:00 | $57,986.46 | $58,018.61 | $57,693.47 | $58,004.88 | — |
November 18 2021 19:00 | $58,010.77 | $58,323.16 | $57,889.51 | $58,034.11 | 53,108,736 |
November 18 2021 18:00 | $57,624.44 | $58,024.17 | $57,512.14 | $58,000.50 | 293,355,520 |
November 18 2021 17:00 | $57,378.75 | $58,098.73 | $56,837.82 | $57,662.14 | 2,259,857,408 |
November 18 2021 16:00 | $58,103.47 | $58,421.73 | $57,393.59 | $57,393.59 | 1,520,738,304 |
November 18 2021 15:00 | $58,922.75 | $59,210.80 | $58,020.29 | $58,081.29 | 2,278,465,536 |
November 18 2021 14:00 | $59,220.43 | $59,220.43 | $58,869.48 | $59,005.34 | — |
November 18 2021 13:00 | $59,113.73 | $59,673.46 | $58,846.53 | $59,146.60 | 447,221,760 |
November 18 2021 12:00 | $59,262.46 | $59,882.56 | $59,056.26 | $59,109.88 | — |
November 18 2021 11:00 | $59,856.02 | $59,997.13 | $59,293.70 | $59,293.70 | — |
November 18 2021 10:00 | $59,373.93 | $59,809.55 | $59,105.36 | $59,809.55 | — |
November 18 2021 09:00 | $59,689.40 | $59,695.71 | $59,062.04 | $59,307.12 | — |
November 18 2021 08:00 | $59,741.17 | $59,828.88 | $59,535.64 | $59,579.32 | — |
November 18 2021 07:00 | $59,877.25 | $59,922.26 | $59,580.16 | $59,769.56 | — |
November 18 2021 06:00 | $59,863.48 | $60,028.43 | $59,679.52 | $59,922.58 | — |
November 18 2021 05:00 | $59,741.79 | $59,971.40 | $59,647.00 | $59,790.07 | — |
November 18 2021 04:00 | $59,918.46 | $60,082.89 | $59,709.52 | $59,840.56 | 239,181,824 |
November 18 2021 03:00 | $60,735.99 | $60,735.99 | $59,911.42 | $59,943.20 | — |
November 18 2021 02:00 | $60,608.08 | $60,780.09 | $60,453.50 | $60,769.64 | — |
November 18 2021 01:59 | $60,529.39 | $60,529.39 | $60,529.39 | $60,529.39 | — |
November 18 2021 01:00 | $60,559.79 | $60,896.75 | $60,158.18 | $60,485.68 | 426,745,856 |
November 18 2021 00:00 | $60,360.14 | $60,718.84 | $60,226.36 | $60,586.89 | 682,528,768 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
