The closing price for Bitcoin (BTC) on November 30, 2021 was $57,338.66. It was down 0.8% for the day. The latest price is $91,683.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 22:00 | $57,154.54 | $57,521.18 | $57,154.54 | $57,338.66 | — |
November 30 2021 21:00 | $57,514.99 | $57,751.48 | $56,964.77 | $57,196.98 | — |
November 30 2021 20:00 | $57,620.71 | $57,754.99 | $57,280.50 | $57,539.03 | — |
November 30 2021 19:00 | $58,304.45 | $58,304.45 | $57,447.74 | $57,561.05 | — |
November 30 2021 18:00 | $57,434.60 | $58,211.48 | $57,358.23 | $58,190.27 | — |
November 30 2021 17:00 | $56,795.72 | $57,568.32 | $56,597.16 | $57,413.86 | — |
November 30 2021 16:00 | $57,542.28 | $57,687.04 | $56,708.36 | $56,708.36 | 1,376,780,288 |
November 30 2021 15:00 | $58,430.08 | $59,048.14 | $57,635.89 | $57,822.36 | 1,471,168,512 |
November 30 2021 14:00 | $58,362.98 | $58,460.43 | $58,168.97 | $58,458.31 | 745,406,464 |
November 30 2021 13:00 | $57,849.86 | $58,358.13 | $57,704.09 | $58,307.85 | 787,103,744 |
November 30 2021 12:00 | $57,655.24 | $58,305.13 | $57,655.24 | $57,885.55 | 875,362,304 |
November 30 2021 11:00 | $57,173.91 | $57,679.05 | $57,009.62 | $57,653.99 | 755,765,248 |
November 30 2021 10:00 | $56,693.43 | $57,239.33 | $56,676.86 | $57,239.33 | 279,414,784 |
November 30 2021 09:00 | $56,739.41 | $56,959.91 | $56,414.06 | $56,812.47 | — |
November 30 2021 08:00 | $56,537.78 | $57,157.85 | $56,398.15 | $56,980.37 | 778,076,160 |
November 30 2021 07:00 | $56,592.13 | $56,790.26 | $56,275.59 | $56,587.50 | 269,621,248 |
November 30 2021 06:00 | $56,228.45 | $56,579.75 | $56,057.28 | $56,579.75 | 517,672,960 |
November 30 2021 05:00 | $57,246.77 | $57,288.52 | $56,455.04 | $56,462.87 | 122,116,096 |
November 30 2021 04:00 | $57,146.65 | $57,278.70 | $57,059.75 | $57,222.46 | — |
November 30 2021 03:00 | $57,454.58 | $57,454.58 | $56,909.18 | $57,155.56 | — |
November 30 2021 02:00 | $57,335.93 | $57,335.93 | $57,335.93 | $57,335.93 | — |
November 30 2021 01:00 | $57,726.63 | $57,858.82 | $57,161.21 | $57,294.79 | 490,926,080 |
November 30 2021 00:00 | $57,830.11 | $57,980.57 | $57,584.30 | $57,721.88 | 588,636,160 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
