The closing price for Bitcoin (BTC) on November 30, 2020 was $19,627.38. It was up 8% for the day. The latest price is $93,403.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2020 23:00 | $19,461.97 | $19,696.32 | $19,428.80 | $19,627.38 | 1,085,112,320 |
November 30 2020 22:00 | $19,356.03 | $19,441.90 | $19,266.94 | $19,441.90 | 127,655,936 |
November 30 2020 21:00 | $19,398.44 | $19,464.54 | $19,342.98 | $19,350.68 | — |
November 30 2020 20:00 | $19,207.24 | $19,417.69 | $19,176.93 | $19,400.81 | 734,404,608 |
November 30 2020 19:00 | $19,152.71 | $19,267.99 | $19,152.71 | $19,185.24 | 731,127,808 |
November 30 2020 18:00 | $19,371.23 | $19,416.62 | $19,166.16 | $19,189.65 | 1,276,768,256 |
November 30 2020 17:00 | $19,207.54 | $19,414.95 | $19,055.24 | $19,372.95 | 1,050,378,240 |
November 30 2020 16:00 | $19,322.11 | $19,506.46 | $19,202.35 | $19,202.35 | — |
November 30 2020 15:00 | $19,555.25 | $19,749.26 | $19,323.76 | $19,323.76 | 3,207,917,568 |
November 30 2020 14:00 | $19,148.93 | $19,688.39 | $19,129.29 | $19,562.21 | 3,730,194,432 |
November 30 2020 13:00 | $18,778.86 | $19,154.05 | $18,778.86 | $19,142.13 | 2,056,388,608 |
November 30 2020 12:00 | $18,621.13 | $18,776.12 | $18,603.52 | $18,775.60 | 722,022,400 |
November 30 2020 11:00 | $18,507.05 | $18,624.49 | $18,485.36 | $18,621.96 | 247,853,056 |
November 30 2020 10:00 | $18,472.94 | $18,525.36 | $18,430.08 | $18,508.08 | 81,137,664 |
November 30 2020 09:00 | $18,456.71 | $18,477.31 | $18,367.79 | $18,472.10 | 251,871,232 |
November 30 2020 08:00 | $18,580.70 | $18,580.70 | $18,425.01 | $18,454.95 | — |
November 30 2020 07:00 | $18,464.79 | $18,609.61 | $18,464.79 | $18,580.47 | 3,268,120,576 |
November 30 2020 06:00 | $18,473.15 | $18,489.65 | $18,444.55 | $18,464.95 | — |
November 30 2020 05:00 | $18,458.52 | $18,545.70 | $18,446.55 | $18,472.42 | — |
November 30 2020 04:00 | $18,527.08 | $18,565.93 | $18,447.78 | $18,457.99 | 194,490,368 |
November 30 2020 03:00 | $18,465.17 | $18,547.08 | $18,437.63 | $18,524.65 | 505,600,000 |
November 30 2020 02:00 | $18,445.67 | $18,494.22 | $18,392.42 | $18,426.22 | 405,495,808 |
November 30 2020 01:59 | $18,447.75 | $18,447.75 | $18,447.75 | $18,447.75 | — |
November 30 2020 01:00 | $18,389.78 | $18,467.45 | $18,318.14 | $18,446.98 | 1,100,269,568 |
November 30 2020 00:00 | $18,178.32 | $18,412.05 | $18,178.32 | $18,390.71 | 1,937,510,400 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
