The closing price for Bitcoin (BTC) on November 18, 2020 was $17,802.36. It was up 0.9% for the day. The latest price is $91,276.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 18 2020 23:00 | $17,806.54 | $17,835.15 | $17,723.57 | $17,802.36 | 156,090,368 |
November 18 2020 22:00 | $17,765.76 | $17,829.38 | $17,713.50 | $17,806.59 | 356,691,968 |
November 18 2020 21:00 | $17,650.55 | $17,766.10 | $17,607.35 | $17,765.80 | 303,001,600 |
November 18 2020 20:00 | $17,621.19 | $17,682.71 | $17,521.33 | $17,650.49 | 555,110,400 |
November 18 2020 19:00 | $17,800.42 | $17,800.42 | $17,596.11 | $17,621.37 | — |
November 18 2020 18:00 | $17,890.72 | $17,931.96 | $17,800.57 | $17,800.57 | — |
November 18 2020 17:00 | $17,786.54 | $17,890.88 | $17,725.98 | $17,890.88 | — |
November 18 2020 16:00 | $17,865.75 | $17,969.51 | $17,691.34 | $17,786.49 | — |
November 18 2020 15:00 | $17,764.38 | $17,865.57 | $17,352.91 | $17,865.57 | 1,583,505,408 |
November 18 2020 14:00 | $17,864.57 | $17,929.34 | $17,764.31 | $17,764.63 | 36,270,080 |
November 18 2020 13:00 | $18,050.43 | $18,079.84 | $17,864.80 | $17,864.80 | 173,965,312 |
November 18 2020 12:00 | $18,189.80 | $18,222.06 | $18,022.84 | $18,050.38 | — |
November 18 2020 11:00 | $18,197.68 | $18,214.29 | $18,034.54 | $18,189.87 | — |
November 18 2020 10:00 | $18,074.36 | $18,216.12 | $18,005.61 | $18,197.40 | 1,306,537,984 |
November 18 2020 09:00 | $18,161.74 | $18,196.83 | $17,926.29 | $18,074.41 | 1,121,366,016 |
November 18 2020 08:00 | $17,971.74 | $18,195.26 | $17,971.74 | $18,161.70 | 1,659,609,088 |
November 18 2020 07:00 | $17,744.38 | $17,971.70 | $17,692.42 | $17,971.70 | 919,883,776 |
November 18 2020 06:00 | $17,572.60 | $17,819.82 | $17,559.62 | $17,744.45 | 1,768,136,704 |
November 18 2020 05:00 | $18,325.16 | $18,325.16 | $17,493.49 | $17,572.52 | 2,449,309,696 |
November 18 2020 04:00 | $17,947.96 | $18,393.95 | $17,947.96 | $18,325.05 | 3,081,621,504 |
November 18 2020 03:00 | $17,653.81 | $17,948.89 | $17,638.07 | $17,947.95 | 1,201,991,680 |
November 18 2020 02:00 | $17,702.57 | $17,706.99 | $17,653.15 | $17,653.74 | 111,828,992 |
November 18 2020 01:00 | $17,704.36 | $17,722.17 | $17,597.90 | $17,702.52 | 248,999,936 |
November 18 2020 00:00 | $17,645.19 | $17,791.16 | $17,617.33 | $17,704.33 | 1,020,809,216 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
