The closing price for Bitcoin (BTC) on November 5, 2022 was $21,280.40. It was up 0.6% for the day. The latest price is $95,452.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 05 2022 23:00 | $21,305.50 | $21,306.08 | $21,249.63 | $21,280.40 | 148,074,496 |
November 05 2022 22:00 | $21,328.90 | $21,335.13 | $21,298.41 | $21,312.85 | — |
November 05 2022 21:00 | $21,346.16 | $21,346.40 | $21,324.52 | $21,328.40 | — |
November 05 2022 20:00 | $21,322.55 | $21,352.70 | $21,322.54 | $21,347.35 | — |
November 05 2022 19:00 | $21,279.96 | $21,325.98 | $21,279.96 | $21,321.13 | — |
November 05 2022 18:00 | $21,317.50 | $21,320.29 | $21,269.90 | $21,278.91 | — |
November 05 2022 17:00 | $21,317.71 | $21,322.48 | $21,289.43 | $21,320.30 | — |
November 05 2022 16:00 | $21,304.05 | $21,337.69 | $21,304.05 | $21,318.13 | — |
November 05 2022 15:00 | $21,268.12 | $21,335.64 | $21,268.12 | $21,309.66 | — |
November 05 2022 14:00 | $21,275.50 | $21,311.57 | $21,227.87 | $21,263.72 | — |
November 05 2022 13:00 | $21,313.84 | $21,319.58 | $21,260.44 | $21,277.62 | — |
November 05 2022 12:00 | $21,388.29 | $21,396.02 | $21,302.76 | $21,312.90 | — |
November 05 2022 11:00 | $21,306.54 | $21,401.01 | $21,306.54 | $21,387.06 | — |
November 05 2022 10:00 | $21,279.17 | $21,312.55 | $21,279.17 | $21,299.02 | — |
November 05 2022 09:00 | $21,289.95 | $21,312.72 | $21,255.79 | $21,273.53 | — |
November 05 2022 08:00 | $21,386.42 | $21,386.42 | $21,271.72 | $21,290.24 | 20,279,296 |
November 05 2022 07:00 | $21,398.25 | $21,399.70 | $21,379.22 | $21,387.22 | — |
November 05 2022 06:00 | $21,387.71 | $21,410.52 | $21,382.09 | $21,398.35 | — |
November 05 2022 05:00 | $21,375.42 | $21,411.68 | $21,375.42 | $21,390.77 | — |
November 05 2022 04:00 | $21,428.46 | $21,446.89 | $21,383.88 | $21,387.12 | 99,627,008 |
November 05 2022 03:29 | $21,406.20 | $21,406.20 | $21,406.20 | $21,406.20 | — |
November 05 2022 03:00 | $21,364.69 | $21,424.77 | $21,364.69 | $21,411.82 | 469,680,128 |
November 05 2022 02:00 | $21,353.47 | $21,377.05 | $21,348.61 | $21,361.73 | 365,883,392 |
November 05 2022 01:00 | $21,381.37 | $21,397.67 | $21,323.30 | $21,353.96 | 539,770,880 |
November 05 2022 00:00 | $21,144.83 | $21,382.57 | $21,097.63 | $21,382.57 | 1,407,602,688 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
