The closing price for Bitcoin (BTC) on December 20, 2021 was $46,917.58. It was up 0.5% for the day. The latest price is $101,074.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 20 2021 23:00 | $46,723.51 | $47,036.69 | $46,723.51 | $46,917.58 | — |
December 20 2021 22:00 | $46,998.48 | $47,097.76 | $46,764.36 | $46,847.12 | — |
December 20 2021 21:00 | $47,105.86 | $47,401.72 | $46,985.84 | $46,985.84 | 569,163,776 |
December 20 2021 20:00 | $46,522.56 | $47,127.46 | $46,522.56 | $47,114.87 | 743,190,528 |
December 20 2021 19:00 | $46,293.05 | $46,652.67 | $46,207.48 | $46,607.32 | 245,641,216 |
December 20 2021 18:00 | $46,113.62 | $46,341.70 | $46,011.86 | $46,304.25 | 279,674,880 |
December 20 2021 17:00 | $46,407.56 | $46,477.61 | $46,186.26 | $46,192.57 | 253,208,576 |
December 20 2021 16:00 | $45,952.09 | $46,485.21 | $45,922.68 | $46,412.67 | — |
December 20 2021 15:00 | $46,292.95 | $46,292.95 | $45,947.43 | $45,947.43 | 437,690,368 |
December 20 2021 14:00 | $45,742.21 | $46,219.60 | $45,579.81 | $46,219.60 | — |
December 20 2021 13:00 | $45,749.89 | $45,973.89 | $45,626.05 | $45,754.48 | 948,137,984 |
December 20 2021 12:00 | $46,117.23 | $46,117.23 | $45,691.13 | $45,736.21 | 418,058,240 |
December 20 2021 11:00 | $45,893.99 | $46,137.71 | $45,858.60 | $46,071.18 | 599,453,696 |
December 20 2021 10:00 | $45,924.12 | $46,129.98 | $45,850.22 | $45,882.51 | — |
December 20 2021 09:00 | $46,307.25 | $46,340.49 | $45,924.29 | $45,924.29 | 616,796,160 |
December 20 2021 08:00 | $46,480.74 | $46,601.52 | $46,216.45 | $46,310.58 | 352,759,808 |
December 20 2021 07:00 | $46,576.34 | $46,576.34 | $46,247.75 | $46,512.36 | 487,667,712 |
December 20 2021 06:00 | $46,438.41 | $46,596.32 | $46,262.18 | $46,563.47 | 678,903,808 |
December 20 2021 05:00 | $46,993.09 | $47,027.56 | $46,427.60 | $46,427.60 | 214,671,360 |
December 20 2021 04:00 | $46,669.29 | $47,002.72 | $46,669.29 | $46,974.42 | 96,499,712 |
December 20 2021 03:28 | $46,677.79 | $46,677.79 | $46,677.79 | $46,677.79 | — |
December 20 2021 03:00 | $46,815.49 | $46,893.56 | $46,644.39 | $46,652.00 | 174,114,816 |
December 20 2021 02:00 | $46,715.00 | $46,905.27 | $46,569.73 | $46,759.37 | 656,179,200 |
December 20 2021 01:00 | $46,927.84 | $47,165.60 | $46,541.67 | $46,712.79 | 938,743,808 |
December 20 2021 00:00 | $46,707.06 | $46,854.84 | $46,310.51 | $46,854.84 | 925,138,944 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
