The closing price for Bitcoin (BTC) on November 28, 2020 was $17,692.82. It was up 3.4% for the day. The latest price is $94,104.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2020 22:00 | $17,748.97 | $17,762.17 | $17,692.82 | $17,692.82 | — |
November 28 2020 21:00 | $17,695.51 | $17,746.51 | $17,695.51 | $17,746.43 | — |
November 28 2020 20:00 | $17,817.25 | $17,853.94 | $17,717.17 | $17,720.24 | — |
November 28 2020 19:00 | $17,722.95 | $17,827.98 | $17,689.53 | $17,824.01 | 513,767,424 |
November 28 2020 18:00 | $17,727.77 | $17,742.33 | $17,677.27 | $17,705.57 | 453,969,920 |
November 28 2020 17:00 | $17,715.67 | $17,727.75 | $17,622.86 | $17,727.75 | 502,233,088 |
November 28 2020 16:00 | $17,439.21 | $17,742.68 | $17,439.21 | $17,722.35 | — |
November 28 2020 15:00 | $17,344.69 | $17,438.21 | $17,344.69 | $17,438.21 | — |
November 28 2020 14:00 | $17,334.08 | $17,382.30 | $17,294.14 | $17,344.25 | 92,764,160 |
November 28 2020 13:00 | $17,144.13 | $17,340.65 | $17,126.94 | $17,332.35 | 450,015,232 |
November 28 2020 12:00 | $17,172.78 | $17,228.81 | $17,102.67 | $17,142.94 | — |
November 28 2020 11:00 | $17,214.28 | $17,214.28 | $17,140.70 | $17,174.31 | — |
November 28 2020 10:00 | $16,951.25 | $17,240.96 | $16,929.97 | $17,213.00 | 283,883,520 |
November 28 2020 09:00 | $16,917.00 | $16,976.36 | $16,910.65 | $16,951.77 | — |
November 28 2020 08:00 | $17,044.08 | $17,044.64 | $16,915.85 | $16,915.85 | — |
November 28 2020 07:00 | $17,034.67 | $17,076.97 | $17,034.67 | $17,041.80 | — |
November 28 2020 06:00 | $16,983.26 | $17,043.07 | $16,983.26 | $17,033.74 | — |
November 28 2020 05:00 | $16,983.55 | $16,985.75 | $16,916.45 | $16,979.04 | — |
November 28 2020 04:00 | $17,020.74 | $17,036.60 | $16,939.87 | $16,983.04 | — |
November 28 2020 03:00 | $17,053.10 | $17,053.10 | $16,976.38 | $17,019.79 | — |
November 28 2020 02:00 | $17,157.95 | $17,157.95 | $17,040.37 | $17,053.18 | — |
November 28 2020 01:58 | $17,157.07 | $17,157.07 | $17,157.07 | $17,157.07 | — |
November 28 2020 01:00 | $17,125.19 | $17,187.05 | $17,101.91 | $17,145.55 | 261,050,368 |
November 28 2020 00:00 | $17,112.93 | $17,137.85 | $17,032.39 | $17,125.45 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
