The closing price for Bitcoin (BTC) on November 28, 2021 was $57,212.32. It was up 4.4% for the day. The latest price is $94,524.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2021 23:00 | $56,120.04 | $57,393.84 | $56,120.04 | $57,212.32 | 1,188,171,776 |
November 28 2021 22:00 | $56,293.03 | $56,730.41 | $56,140.38 | $56,143.25 | 586,993,664 |
November 28 2021 21:00 | $54,953.22 | $56,358.18 | $54,925.76 | $56,320.29 | 1,080,504,320 |
November 28 2021 20:00 | $54,721.86 | $55,132.54 | $54,713.02 | $54,986.93 | — |
November 28 2021 19:00 | $54,162.78 | $54,898.00 | $54,135.03 | $54,812.07 | 704,679,936 |
November 28 2021 18:00 | $53,964.97 | $54,175.23 | $53,576.73 | $54,121.85 | 608,407,552 |
November 28 2021 17:00 | $54,232.61 | $54,280.28 | $53,869.17 | $53,947.47 | 19,707,904 |
November 28 2021 16:00 | $54,366.25 | $54,417.00 | $54,015.74 | $54,218.84 | — |
November 28 2021 15:00 | $54,411.17 | $54,460.72 | $54,266.46 | $54,375.59 | — |
November 28 2021 14:00 | $54,349.94 | $54,509.39 | $54,160.36 | $54,430.09 | — |
November 28 2021 13:00 | $54,431.79 | $54,431.79 | $54,260.68 | $54,352.73 | — |
November 28 2021 12:00 | $54,522.89 | $54,581.27 | $54,340.57 | $54,412.27 | — |
November 28 2021 11:00 | $54,785.15 | $54,857.07 | $54,497.79 | $54,525.21 | — |
November 28 2021 10:00 | $54,426.25 | $54,923.65 | $54,287.13 | $54,849.90 | — |
November 28 2021 09:00 | $54,440.21 | $54,492.27 | $54,234.63 | $54,420.34 | — |
November 28 2021 08:00 | $54,589.17 | $54,708.80 | $54,304.04 | $54,450.70 | — |
November 28 2021 07:00 | $54,512.98 | $54,669.62 | $54,462.45 | $54,541.54 | — |
November 28 2021 06:00 | $54,417.88 | $54,605.45 | $54,226.63 | $54,498.55 | — |
November 28 2021 05:00 | $54,101.30 | $54,402.12 | $54,062.38 | $54,402.12 | 181,467,136 |
November 28 2021 04:00 | $54,145.69 | $54,286.48 | $54,003.64 | $54,047.56 | — |
November 28 2021 03:00 | $54,423.96 | $54,438.20 | $54,135.12 | $54,135.12 | — |
November 28 2021 02:00 | $54,257.36 | $54,390.76 | $53,806.36 | $54,339.27 | 175,958,016 |
November 28 2021 01:59 | $54,222.86 | $54,222.86 | $54,222.86 | $54,222.86 | — |
November 28 2021 01:00 | $54,743.39 | $54,743.39 | $54,191.17 | $54,249.14 | 204,912,640 |
November 28 2021 00:00 | $54,813.02 | $54,887.21 | $54,326.02 | $54,754.80 | 390,232,064 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
