The closing price for Bitcoin (BTC) on November 22, 2022 was $16,190.20. It was up 2.6% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 22 2022 23:00 | $16,192.43 | $16,218.51 | $16,171.48 | $16,190.20 | — |
November 22 2022 22:00 | $16,160.54 | $16,191.79 | $16,128.23 | $16,191.79 | — |
November 22 2022 21:00 | $16,149.00 | $16,162.85 | $16,105.92 | $16,159.95 | — |
November 22 2022 20:00 | $16,170.24 | $16,182.68 | $16,149.24 | $16,150.23 | — |
November 22 2022 19:00 | $16,140.82 | $16,199.66 | $16,115.27 | $16,169.83 | — |
November 22 2022 18:00 | $16,098.58 | $16,149.96 | $16,076.72 | $16,144.57 | — |
November 22 2022 17:00 | $16,180.15 | $16,186.35 | $16,104.98 | $16,109.42 | — |
November 22 2022 16:00 | $16,229.58 | $16,253.05 | $16,171.53 | $16,183.74 | — |
November 22 2022 15:00 | $16,103.17 | $16,237.79 | $16,103.17 | $16,233.48 | 970,522,624 |
November 22 2022 14:00 | $16,160.55 | $16,173.82 | $16,070.51 | $16,100.90 | 597,430,272 |
November 22 2022 13:00 | $15,820.29 | $16,155.77 | $15,820.29 | $16,146.88 | 1,611,759,616 |
November 22 2022 12:00 | $15,742.01 | $15,816.57 | $15,698.77 | $15,815.44 | 470,153,216 |
November 22 2022 11:00 | $15,776.73 | $15,788.88 | $15,718.48 | $15,742.29 | — |
November 22 2022 10:00 | $15,687.36 | $15,778.72 | $15,682.40 | $15,778.72 | — |
November 22 2022 09:00 | $15,733.05 | $15,745.42 | $15,680.96 | $15,686.32 | — |
November 22 2022 08:00 | $15,750.65 | $15,753.72 | $15,685.76 | $15,734.76 | 20,668,416 |
November 22 2022 07:00 | $15,689.76 | $15,751.02 | $15,656.61 | $15,751.02 | — |
November 22 2022 06:00 | $15,810.32 | $15,810.32 | $15,693.74 | $15,693.74 | 71,872,512 |
November 22 2022 05:00 | $15,818.17 | $15,847.31 | $15,797.79 | $15,811.86 | — |
November 22 2022 04:00 | $15,846.92 | $15,853.25 | $15,810.58 | $15,812.14 | — |
November 22 2022 03:29 | $15,863.03 | $15,863.03 | $15,863.03 | $15,863.03 | — |
November 22 2022 03:00 | $15,855.32 | $15,892.71 | $15,855.32 | $15,860.97 | 138,637,312 |
November 22 2022 02:00 | $15,812.00 | $15,843.78 | $15,780.27 | $15,843.78 | 33,316,864 |
November 22 2022 01:00 | $15,871.63 | $15,880.38 | $15,804.89 | $15,807.79 | 102,322,176 |
November 22 2022 00:00 | $15,782.30 | $15,914.86 | $15,774.38 | $15,871.22 | 371,335,168 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
