The closing price for Bitcoin (BTC) on November 30 was $96,514.05. It was down 1% for the day. The latest price is $103,164.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2024 23:00 | $96,504.41 | $96,622.14 | $96,382.10 | $96,514.05 | — |
November 30 2024 22:00 | $96,830.96 | $96,871.90 | $96,426.76 | $96,491.30 | 21,448,704 |
November 30 2024 21:00 | $97,014.53 | $97,014.53 | $96,815.81 | $96,846.08 | — |
November 30 2024 20:00 | $97,073.41 | $97,095.97 | $96,906.80 | $97,020.59 | — |
November 30 2024 19:00 | $97,009.44 | $97,087.70 | $96,924.64 | $97,068.00 | — |
November 30 2024 18:00 | $96,834.51 | $97,039.33 | $96,834.51 | $97,039.33 | — |
November 30 2024 17:00 | $96,916.42 | $96,992.65 | $96,824.35 | $96,824.35 | — |
November 30 2024 16:00 | $96,702.82 | $96,973.73 | $96,577.55 | $96,973.73 | — |
November 30 2024 15:00 | $96,496.01 | $96,766.38 | $96,496.01 | $96,726.08 | — |
November 30 2024 14:00 | $96,461.34 | $96,720.94 | $96,376.42 | $96,505.82 | — |
November 30 2024 13:00 | $96,584.13 | $96,710.79 | $96,502.94 | $96,502.94 | — |
November 30 2024 12:00 | $96,299.30 | $96,589.16 | $96,299.30 | $96,572.26 | — |
November 30 2024 11:00 | $96,195.58 | $96,478.84 | $96,195.58 | $96,298.20 | — |
November 30 2024 10:00 | $96,814.02 | $96,832.59 | $96,177.95 | $96,193.69 | — |
November 30 2024 09:00 | $96,987.02 | $96,987.02 | $96,660.20 | $96,802.26 | — |
November 30 2024 08:00 | $96,819.73 | $96,996.41 | $96,758.19 | $96,978.60 | — |
November 30 2024 07:00 | $96,683.46 | $96,946.30 | $96,652.00 | $96,815.06 | — |
November 30 2024 06:00 | $97,171.59 | $97,252.25 | $96,668.41 | $96,668.41 | 1,178,509,312 |
November 30 2024 05:00 | $96,721.92 | $97,163.59 | $96,721.92 | $97,163.59 | — |
November 30 2024 04:00 | $96,677.72 | $96,751.14 | $96,608.95 | $96,715.05 | — |
November 30 2024 03:28 | $96,449.74 | $96,449.74 | $96,449.74 | $96,449.74 | — |
November 30 2024 03:00 | $96,633.16 | $96,706.25 | $96,481.99 | $96,481.99 | 18,305,024 |
November 30 2024 02:00 | $96,506.73 | $96,712.01 | $96,395.30 | $96,644.18 | 74,448,896 |
November 30 2024 01:00 | $97,021.20 | $97,021.20 | $96,525.45 | $96,558.27 | 496,869,376 |
November 30 2024 00:00 | $97,486.30 | $97,486.30 | $97,002.49 | $97,065.73 | 183,554,048 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
