The closing price for Bitcoin (BTC) on December 22, 2020 was $23,776.47. It was up 4.3% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 22 2020 23:00 | $23,725.68 | $23,789.90 | $23,669.15 | $23,776.47 | 987,258,880 |
December 22 2020 22:00 | $23,437.38 | $23,621.16 | $23,398.72 | $23,621.16 | 271,507,456 |
December 22 2020 21:00 | $23,436.82 | $23,517.21 | $23,406.24 | $23,445.62 | 549,621,760 |
December 22 2020 20:00 | $23,410.56 | $23,425.76 | $23,313.27 | $23,424.05 | 394,137,600 |
December 22 2020 19:00 | $23,442.19 | $23,493.32 | $23,368.83 | $23,396.65 | — |
December 22 2020 18:00 | $23,341.87 | $23,495.00 | $23,341.87 | $23,463.17 | — |
December 22 2020 17:00 | $23,340.93 | $23,410.64 | $23,264.34 | $23,309.33 | — |
December 22 2020 16:00 | $23,403.96 | $23,429.05 | $23,269.88 | $23,310.31 | — |
December 22 2020 15:00 | $23,420.74 | $23,581.84 | $23,397.09 | $23,455.30 | 812,879,872 |
December 22 2020 14:00 | $23,487.23 | $23,587.87 | $23,408.73 | $23,421.94 | 734,535,680 |
December 22 2020 13:00 | $23,206.46 | $23,496.19 | $23,152.06 | $23,486.29 | 45,817,856 |
December 22 2020 12:00 | $23,100.38 | $23,252.51 | $23,100.38 | $23,206.84 | — |
December 22 2020 11:00 | $22,703.84 | $23,117.46 | $22,703.84 | $23,101.32 | — |
December 22 2020 10:00 | $22,759.19 | $22,789.76 | $22,644.73 | $22,704.49 | — |
December 22 2020 09:00 | $22,671.93 | $22,782.32 | $22,631.27 | $22,757.70 | — |
December 22 2020 08:00 | $22,656.11 | $22,672.29 | $22,430.61 | $22,668.32 | — |
December 22 2020 07:00 | $22,777.80 | $22,806.40 | $22,550.42 | $22,655.40 | 659,922,944 |
December 22 2020 06:00 | $22,701.37 | $22,833.04 | $22,601.67 | $22,783.51 | 383,684,608 |
December 22 2020 05:00 | $22,926.62 | $22,948.99 | $22,648.33 | $22,701.40 | 282,419,200 |
December 22 2020 04:00 | $22,864.67 | $23,051.50 | $22,864.67 | $22,923.78 | 151,351,296 |
December 22 2020 03:00 | $22,941.60 | $22,946.50 | $22,755.44 | $22,870.43 | — |
December 22 2020 02:00 | $22,773.89 | $22,939.01 | $22,769.22 | $22,939.01 | 700,489,728 |
December 22 2020 01:59 | $22,786.37 | $22,786.37 | $22,786.37 | $22,786.37 | — |
December 22 2020 01:00 | $22,626.71 | $22,834.78 | $22,560.67 | $22,776.53 | 2,444,066,816 |
December 22 2020 00:00 | $22,794.04 | $22,895.68 | $22,593.32 | $22,635.21 | 5,202,554,880 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
