The closing price for Bitcoin (BTC) on November 20, 2021 was $59,736.89. It was up 2.8% for the day. The latest price is $97,779.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 20 2021 23:00 | $59,728.71 | $59,811.71 | $59,550.15 | $59,736.89 | — |
November 20 2021 22:00 | $59,623.74 | $59,756.63 | $59,549.17 | $59,665.87 | — |
November 20 2021 21:00 | $59,480.55 | $59,684.46 | $59,349.63 | $59,618.41 | — |
November 20 2021 20:00 | $59,449.51 | $59,531.91 | $59,384.21 | $59,432.28 | 154,857,472 |
November 20 2021 19:00 | $59,443.00 | $59,478.99 | $59,192.36 | $59,432.17 | — |
November 20 2021 18:00 | $58,020.66 | $59,640.46 | $57,915.35 | $59,513.38 | 1,150,232,576 |
November 20 2021 17:00 | $57,809.50 | $57,977.46 | $57,643.57 | $57,971.61 | — |
November 20 2021 16:00 | $57,647.42 | $57,915.73 | $57,469.73 | $57,825.26 | — |
November 20 2021 15:00 | $58,400.67 | $58,420.62 | $57,583.04 | $57,676.29 | — |
November 20 2021 14:00 | $58,483.26 | $58,714.23 | $58,399.21 | $58,422.48 | — |
November 20 2021 13:00 | $58,587.84 | $58,701.07 | $58,433.46 | $58,491.90 | — |
November 20 2021 12:00 | $58,702.21 | $58,831.08 | $58,548.61 | $58,592.18 | — |
November 20 2021 11:00 | $58,516.66 | $58,710.50 | $58,445.77 | $58,681.10 | — |
November 20 2021 10:00 | $58,528.25 | $58,769.01 | $58,381.34 | $58,499.23 | — |
November 20 2021 09:00 | $58,516.53 | $58,666.41 | $58,345.29 | $58,550.98 | — |
November 20 2021 08:00 | $58,423.99 | $58,665.43 | $58,383.42 | $58,547.00 | — |
November 20 2021 07:00 | $58,673.99 | $58,698.00 | $58,420.64 | $58,428.84 | — |
November 20 2021 06:00 | $58,494.03 | $58,806.54 | $58,412.06 | $58,694.00 | — |
November 20 2021 05:00 | $58,570.13 | $58,620.66 | $58,347.90 | $58,471.14 | — |
November 20 2021 04:00 | $58,585.98 | $58,628.49 | $58,442.34 | $58,562.50 | — |
November 20 2021 03:00 | $58,908.24 | $58,935.48 | $58,467.28 | $58,502.93 | — |
November 20 2021 02:00 | $58,897.20 | $59,040.61 | $58,802.28 | $58,925.29 | — |
November 20 2021 01:59 | $58,946.05 | $58,946.05 | $58,946.05 | $58,946.05 | — |
November 20 2021 01:00 | $58,307.12 | $58,918.45 | $58,271.51 | $58,909.71 | 514,007,040 |
November 20 2021 00:00 | $58,115.08 | $58,559.76 | $57,976.27 | $58,344.91 | 410,656,768 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
