The closing price for Bitcoin (BTC) on November 29, 2021 was $58,210.00. It was up 1.4% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2021 22:00 | $58,318.21 | $58,402.43 | $58,210.00 | $58,210.00 | — |
November 29 2021 21:00 | $58,118.98 | $58,431.78 | $58,090.18 | $58,295.76 | — |
November 29 2021 20:00 | $57,866.37 | $58,272.20 | $57,843.66 | $58,126.53 | 119,111,680 |
November 29 2021 19:00 | $58,715.14 | $58,715.14 | $57,849.21 | $57,849.21 | — |
November 29 2021 18:00 | $58,628.35 | $58,872.88 | $58,493.38 | $58,722.16 | — |
November 29 2021 17:00 | $57,470.35 | $58,768.62 | $57,468.00 | $58,615.84 | 1,853,652,992 |
November 29 2021 16:00 | $57,143.71 | $57,438.09 | $56,978.77 | $57,428.05 | — |
November 29 2021 15:00 | $57,082.64 | $57,145.66 | $56,896.61 | $57,133.49 | 329,349,120 |
November 29 2021 14:00 | $57,342.68 | $57,444.38 | $57,000.23 | $57,077.77 | 141,752,320 |
November 29 2021 13:00 | $56,961.29 | $57,502.91 | $56,961.29 | $57,303.20 | 800,108,544 |
November 29 2021 12:00 | $56,965.54 | $57,131.91 | $56,934.19 | $56,970.95 | 229,924,864 |
November 29 2021 11:00 | $57,255.56 | $57,351.75 | $57,008.08 | $57,008.08 | 150,796,288 |
November 29 2021 10:00 | $56,909.88 | $57,411.04 | $56,892.24 | $57,255.65 | 465,022,976 |
November 29 2021 09:00 | $57,265.54 | $57,443.09 | $56,792.53 | $56,856.37 | 333,537,280 |
November 29 2021 08:00 | $57,557.33 | $57,629.33 | $57,230.50 | $57,243.03 | — |
November 29 2021 07:00 | $57,474.37 | $57,747.27 | $57,457.67 | $57,481.14 | 387,246,080 |
November 29 2021 06:00 | $57,393.71 | $57,546.06 | $57,355.90 | $57,408.03 | 242,694,144 |
November 29 2021 05:00 | $57,306.91 | $57,433.54 | $57,165.65 | $57,397.14 | 61,782,016 |
November 29 2021 04:00 | $57,364.58 | $57,615.18 | $57,317.30 | $57,317.30 | 215,521,280 |
November 29 2021 03:00 | $57,378.13 | $57,438.43 | $57,250.39 | $57,356.27 | 159,330,304 |
November 29 2021 02:00 | $57,665.51 | $57,729.23 | $57,373.83 | $57,382.12 | — |
November 29 2021 01:59 | $57,655.25 | $57,655.25 | $57,655.25 | $57,655.25 | — |
November 29 2021 01:00 | $57,842.06 | $58,200.21 | $57,545.52 | $57,642.39 | 500,742,144 |
November 29 2021 00:00 | $57,406.52 | $57,912.42 | $57,200.59 | $57,789.89 | 655,628,288 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
