The closing price for Bitcoin (BTC) on November 29, 2022 was $16,446.64. It was up 1.4% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2022 23:00 | $16,486.19 | $16,493.25 | $16,446.22 | $16,446.64 | 70,285,312 |
November 29 2022 22:00 | $16,468.47 | $16,485.51 | $16,467.12 | $16,485.51 | 32,520,192 |
November 29 2022 21:00 | $16,485.90 | $16,492.97 | $16,469.15 | $16,469.36 | — |
November 29 2022 20:00 | $16,430.69 | $16,482.03 | $16,430.60 | $16,482.03 | 242,124,800 |
November 29 2022 19:00 | $16,415.97 | $16,444.54 | $16,415.97 | $16,430.57 | 79,996,928 |
November 29 2022 18:00 | $16,388.68 | $16,413.31 | $16,369.38 | $16,413.31 | — |
November 29 2022 17:00 | $16,412.74 | $16,418.50 | $16,375.25 | $16,390.54 | — |
November 29 2022 16:00 | $16,400.03 | $16,416.46 | $16,366.66 | $16,413.82 | — |
November 29 2022 15:00 | $16,395.32 | $16,437.09 | $16,373.00 | $16,400.09 | 33,646,592 |
November 29 2022 14:00 | $16,422.00 | $16,451.91 | $16,393.86 | $16,393.86 | 92,784,640 |
November 29 2022 13:00 | $16,485.10 | $16,487.28 | $16,408.67 | $16,421.17 | 277,346,304 |
November 29 2022 12:00 | $16,498.47 | $16,502.19 | $16,483.14 | $16,484.30 | — |
November 29 2022 11:00 | $16,507.44 | $16,522.26 | $16,495.00 | $16,499.69 | — |
November 29 2022 10:00 | $16,509.92 | $16,519.08 | $16,490.50 | $16,510.82 | 187,682,816 |
November 29 2022 09:00 | $16,503.64 | $16,508.67 | $16,486.53 | $16,508.67 | 142,854,144 |
November 29 2022 08:00 | $16,466.51 | $16,516.44 | $16,441.38 | $16,503.13 | 501,676,032 |
November 29 2022 07:00 | $16,463.60 | $16,492.57 | $16,463.43 | $16,465.92 | 51,298,304 |
November 29 2022 06:00 | $16,475.80 | $16,490.96 | $16,459.44 | $16,463.22 | — |
November 29 2022 05:00 | $16,437.89 | $16,504.25 | $16,432.78 | $16,476.64 | 469,626,880 |
November 29 2022 04:00 | $16,281.12 | $16,447.88 | $16,281.12 | $16,439.22 | 791,900,160 |
November 29 2022 03:29 | $16,286.96 | $16,286.96 | $16,286.96 | $16,286.96 | — |
November 29 2022 03:00 | $16,265.20 | $16,285.37 | $16,264.21 | $16,285.37 | 11,399,168 |
November 29 2022 02:00 | $16,253.47 | $16,282.88 | $16,252.95 | $16,265.82 | 54,898,688 |
November 29 2022 01:00 | $16,181.43 | $16,268.44 | $16,177.96 | $16,253.59 | 43,759,616 |
November 29 2022 00:00 | $16,217.64 | $16,217.64 | $16,139.40 | $16,182.42 | 430,299,136 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
