The closing price for Bitcoin (BTC) on December 22, 2022 was $16,829.09. It was up 0.1% for the day. The latest price is $94,252.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 22 2022 23:00 | $16,806.46 | $16,830.21 | $16,806.46 | $16,829.09 | — |
December 22 2022 22:00 | $16,802.58 | $16,829.78 | $16,799.86 | $16,805.53 | 129,985,536 |
December 22 2022 21:00 | $16,788.30 | $16,813.91 | $16,782.50 | $16,804.35 | 132,975,616 |
December 22 2022 20:00 | $16,666.98 | $16,813.35 | $16,664.15 | $16,788.78 | 927,383,552 |
December 22 2022 19:00 | $16,618.09 | $16,666.64 | $16,618.09 | $16,666.64 | 22,233,088 |
December 22 2022 18:00 | $16,610.24 | $16,625.38 | $16,592.41 | $16,618.12 | 212,995,072 |
December 22 2022 17:00 | $16,664.00 | $16,673.16 | $16,602.94 | $16,612.26 | 341,046,272 |
December 22 2022 16:00 | $16,655.90 | $16,677.83 | $16,643.90 | $16,663.29 | 40,258,560 |
December 22 2022 15:00 | $16,688.62 | $16,710.10 | $16,654.67 | $16,654.67 | — |
December 22 2022 14:00 | $16,789.86 | $16,797.37 | $16,682.81 | $16,687.89 | 401,051,648 |
December 22 2022 13:00 | $16,830.43 | $16,830.43 | $16,788.42 | $16,790.84 | 237,865,984 |
December 22 2022 12:00 | $16,845.00 | $16,852.71 | $16,828.16 | $16,831.26 | — |
December 22 2022 11:00 | $16,838.27 | $16,850.01 | $16,827.49 | $16,844.96 | 51,589,120 |
December 22 2022 10:00 | $16,857.57 | $16,865.70 | $16,838.46 | $16,838.46 | 51,178,496 |
December 22 2022 09:00 | $16,843.61 | $16,866.67 | $16,842.82 | $16,855.47 | 19,135,488 |
December 22 2022 08:00 | $16,836.48 | $16,855.45 | $16,820.87 | $16,843.82 | — |
December 22 2022 07:00 | $16,817.99 | $16,836.39 | $16,803.47 | $16,836.11 | 78,710,784 |
December 22 2022 06:00 | $16,834.46 | $16,834.46 | $16,810.59 | $16,817.01 | 64,613,376 |
December 22 2022 05:00 | $16,849.63 | $16,849.63 | $16,833.77 | $16,835.54 | — |
December 22 2022 04:00 | $16,858.93 | $16,863.24 | $16,850.53 | $16,850.53 | — |
December 22 2022 03:29 | $16,856.46 | $16,856.46 | $16,856.46 | $16,856.46 | — |
December 22 2022 03:00 | $16,850.11 | $16,858.85 | $16,850.11 | $16,856.78 | 27,720,704 |
December 22 2022 02:00 | $16,828.15 | $16,853.05 | $16,825.04 | $16,850.44 | 84,140,032 |
December 22 2022 01:00 | $16,856.63 | $16,860.42 | $16,828.50 | $16,828.50 | 32,944,128 |
December 22 2022 00:00 | $16,818.38 | $16,856.66 | $16,817.37 | $16,854.82 | 59,888,640 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
