The closing price for Bitcoin (BTC) on December 6, 2021 was $50,508.25. It was up 2.2% for the day. The latest price is $85,391.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 06 2021 23:00 | $50,839.59 | $50,926.75 | $50,316.75 | $50,508.25 | — |
December 06 2021 22:00 | $50,120.77 | $50,917.19 | $50,120.77 | $50,745.25 | 1,170,264,064 |
December 06 2021 21:00 | $48,888.20 | $50,428.03 | $48,888.20 | $50,018.31 | 1,465,962,496 |
December 06 2021 20:00 | $49,166.39 | $49,281.86 | $48,850.84 | $48,850.84 | — |
December 06 2021 19:00 | $49,232.62 | $49,425.46 | $49,115.80 | $49,167.40 | — |
December 06 2021 18:00 | $49,048.37 | $49,256.63 | $48,850.97 | $49,253.23 | — |
December 06 2021 17:00 | $49,168.43 | $49,262.67 | $48,960.06 | $49,039.54 | — |
December 06 2021 16:00 | $48,942.48 | $49,233.17 | $48,733.13 | $49,109.19 | — |
December 06 2021 15:00 | $48,213.34 | $48,923.64 | $48,135.29 | $48,904.34 | 373,903,360 |
December 06 2021 14:00 | $48,341.03 | $48,609.02 | $48,003.43 | $48,168.45 | — |
December 06 2021 13:00 | $48,545.58 | $48,701.12 | $48,123.56 | $48,363.80 | — |
December 06 2021 12:00 | $48,612.22 | $48,835.60 | $48,406.70 | $48,612.71 | — |
December 06 2021 11:00 | $47,512.10 | $48,649.86 | $47,285.13 | $48,624.20 | 1,717,948,416 |
December 06 2021 10:00 | $47,448.41 | $47,845.07 | $47,396.38 | $47,552.14 | 339,845,120 |
December 06 2021 09:00 | $48,230.36 | $48,292.52 | $47,365.31 | $47,365.31 | 64,221,184 |
December 06 2021 08:00 | $48,445.03 | $49,321.50 | $47,924.99 | $48,261.10 | 1,006,387,200 |
December 06 2021 07:00 | $48,177.37 | $48,375.83 | $47,873.67 | $48,375.83 | 169,101,312 |
December 06 2021 06:00 | $48,800.18 | $48,811.31 | $48,150.20 | $48,150.20 | — |
December 06 2021 05:00 | $49,047.98 | $49,124.14 | $48,809.33 | $48,838.48 | — |
December 06 2021 04:00 | $49,103.59 | $49,294.85 | $49,061.69 | $49,061.69 | — |
December 06 2021 03:28 | $49,168.59 | $49,168.59 | $49,168.59 | $49,168.59 | — |
December 06 2021 03:00 | $48,975.21 | $49,187.66 | $48,925.59 | $49,187.66 | 124,420,096 |
December 06 2021 02:00 | $48,883.20 | $49,142.43 | $48,820.49 | $49,040.99 | 329,269,248 |
December 06 2021 01:00 | $48,815.35 | $49,028.09 | $48,377.93 | $48,887.54 | 113,205,248 |
December 06 2021 00:00 | $49,413.48 | $49,425.58 | $48,569.29 | $48,806.89 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
