The closing price for Bitcoin (BTC) on November 20, 2022 was $16,296.06. It was down 2.5% for the day. The latest price is $104,722.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 20 2022 23:00 | $16,305.29 | $16,309.00 | $16,250.46 | $16,296.06 | 448,479,232 |
November 20 2022 22:00 | $16,282.84 | $16,338.76 | $16,248.69 | $16,305.74 | 335,575,040 |
November 20 2022 21:00 | $16,529.31 | $16,531.90 | $16,275.54 | $16,275.54 | 843,776,000 |
November 20 2022 20:00 | $16,586.97 | $16,590.42 | $16,509.18 | $16,527.40 | 530,042,880 |
November 20 2022 19:00 | $16,573.03 | $16,583.13 | $16,560.19 | $16,583.13 | 141,740,032 |
November 20 2022 18:00 | $16,551.77 | $16,577.51 | $16,546.37 | $16,572.49 | 120,721,408 |
November 20 2022 17:00 | $16,578.95 | $16,580.80 | $16,547.46 | $16,552.40 | — |
November 20 2022 16:00 | $16,580.80 | $16,580.80 | $16,560.55 | $16,579.63 | 98,369,536 |
November 20 2022 15:00 | $16,552.77 | $16,583.73 | $16,545.62 | $16,577.25 | 41,066,496 |
November 20 2022 14:00 | $16,579.34 | $16,581.06 | $16,549.83 | $16,553.11 | 76,840,960 |
November 20 2022 13:00 | $16,530.58 | $16,579.82 | $16,529.53 | $16,579.82 | 470,394,880 |
November 20 2022 12:00 | $16,541.68 | $16,566.44 | $16,512.65 | $16,532.84 | 729,665,536 |
November 20 2022 11:00 | $16,629.06 | $16,629.06 | $16,518.85 | $16,543.84 | 1,101,105,152 |
November 20 2022 10:00 | $16,635.03 | $16,655.95 | $16,621.15 | $16,628.56 | 371,821,568 |
November 20 2022 09:00 | $16,615.66 | $16,640.69 | $16,611.48 | $16,634.99 | 38,789,120 |
November 20 2022 08:00 | $16,714.40 | $16,715.84 | $16,596.52 | $16,616.19 | 367,238,144 |
November 20 2022 07:00 | $16,687.23 | $16,716.47 | $16,683.56 | $16,710.20 | 22,318,080 |
November 20 2022 06:00 | $16,693.29 | $16,693.29 | $16,679.87 | $16,686.89 | — |
November 20 2022 05:00 | $16,688.88 | $16,695.91 | $16,681.10 | $16,693.36 | — |
November 20 2022 04:00 | $16,684.70 | $16,696.31 | $16,684.70 | $16,687.39 | 23,326,720 |
November 20 2022 03:29 | $16,685.96 | $16,685.96 | $16,685.96 | $16,685.96 | — |
November 20 2022 03:00 | $16,692.56 | $16,693.46 | $16,685.88 | $16,685.88 | 13,560,832 |
November 20 2022 02:00 | $16,704.16 | $16,704.16 | $16,683.65 | $16,692.93 | 88,592,384 |
November 20 2022 01:00 | $16,729.54 | $16,746.78 | $16,703.66 | $16,704.00 | 112,451,584 |
November 20 2022 00:00 | $16,712.31 | $16,733.61 | $16,701.97 | $16,728.82 | 61,620,224 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
