The closing price for Bitcoin (BTC) on November 7, 2022 was $20,600.21. It was down 1.5% for the day. The latest price is $105,808.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 07 2022 23:00 | $20,511.17 | $20,600.21 | $20,501.99 | $20,600.21 | — |
November 07 2022 22:00 | $20,693.16 | $20,693.16 | $20,492.17 | $20,512.20 | 646,561,792 |
November 07 2022 21:00 | $20,817.25 | $20,821.55 | $20,672.80 | $20,692.17 | 616,112,128 |
November 07 2022 20:00 | $20,855.91 | $20,882.38 | $20,814.41 | $20,819.07 | 688,197,632 |
November 07 2022 19:00 | $20,722.93 | $20,872.31 | $20,722.93 | $20,860.36 | 1,059,344,384 |
November 07 2022 18:00 | $20,709.78 | $20,739.67 | $20,709.78 | $20,721.86 | 223,174,656 |
November 07 2022 17:00 | $20,703.65 | $20,724.63 | $20,689.80 | $20,709.62 | 567,771,136 |
November 07 2022 16:00 | $20,780.09 | $20,794.04 | $20,706.92 | $20,706.92 | 69,713,920 |
November 07 2022 15:00 | $20,668.36 | $20,776.54 | $20,668.36 | $20,774.43 | 1,869,037,568 |
November 07 2022 14:00 | $20,734.27 | $20,755.16 | $20,662.32 | $20,669.15 | 1,412,694,016 |
November 07 2022 13:00 | $20,752.78 | $20,785.97 | $20,716.95 | $20,733.45 | 1,111,740,416 |
November 07 2022 12:00 | $20,744.19 | $20,776.50 | $20,711.77 | $20,735.08 | 674,521,088 |
November 07 2022 11:00 | $20,763.55 | $20,782.21 | $20,744.87 | $20,744.87 | 316,289,024 |
November 07 2022 10:00 | $20,711.19 | $20,792.04 | $20,705.97 | $20,770.14 | 570,949,632 |
November 07 2022 09:00 | $20,725.91 | $20,761.74 | $20,712.31 | $20,712.31 | 942,243,840 |
November 07 2022 08:00 | $20,649.18 | $20,720.23 | $20,637.35 | $20,720.23 | 1,472,311,296 |
November 07 2022 07:00 | $20,870.79 | $20,870.79 | $20,653.39 | $20,653.39 | 1,711,161,344 |
November 07 2022 06:00 | $20,865.92 | $20,894.17 | $20,834.57 | $20,871.71 | 964,943,872 |
November 07 2022 05:00 | $20,893.45 | $20,908.79 | $20,867.64 | $20,869.33 | 416,047,104 |
November 07 2022 04:00 | $20,926.14 | $20,926.14 | $20,856.49 | $20,891.72 | 805,203,968 |
November 07 2022 03:29 | $20,923.54 | $20,923.54 | $20,923.54 | $20,923.54 | — |
November 07 2022 03:00 | $20,992.80 | $20,995.90 | $20,907.31 | $20,919.69 | 360,251,392 |
November 07 2022 02:00 | $20,976.89 | $21,053.25 | $20,976.89 | $20,991.88 | 732,016,640 |
November 07 2022 01:00 | $20,911.06 | $20,977.70 | $20,860.64 | $20,977.70 | 1,228,713,984 |
November 07 2022 00:00 | $20,920.74 | $20,947.47 | $20,897.81 | $20,915.01 | 1,012,469,760 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
