The closing price for Bitcoin (BTC) on December 29, 2021 was $46,486.09. It was down 2.4% for the day. The latest price is $91,103.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2021 23:00 | $47,291.60 | $47,352.34 | $46,201.50 | $46,486.09 | 1,511,204,864 |
December 29 2021 22:00 | $47,242.78 | $47,486.55 | $47,097.26 | $47,267.30 | — |
December 29 2021 21:00 | $47,433.44 | $47,433.44 | $47,160.27 | $47,219.50 | — |
December 29 2021 20:00 | $47,151.34 | $47,733.16 | $47,114.24 | $47,451.31 | 455,743,488 |
December 29 2021 19:00 | $47,549.86 | $47,559.77 | $47,081.32 | $47,081.32 | — |
December 29 2021 18:00 | $47,550.51 | $47,759.88 | $47,460.66 | $47,505.38 | — |
December 29 2021 17:00 | $47,735.02 | $47,735.02 | $47,517.12 | $47,572.79 | — |
December 29 2021 16:00 | $47,982.52 | $48,030.49 | $47,614.96 | $47,732.41 | — |
December 29 2021 15:00 | $47,831.44 | $48,009.45 | $47,705.00 | $47,998.48 | 271,310,848 |
December 29 2021 14:00 | $47,444.57 | $47,878.82 | $47,270.01 | $47,826.75 | — |
December 29 2021 13:00 | $46,882.00 | $47,448.32 | $46,694.05 | $47,419.41 | 839,911,424 |
December 29 2021 12:00 | $47,757.93 | $47,786.93 | $46,818.71 | $46,913.42 | 1,059,692,544 |
December 29 2021 11:00 | $47,707.46 | $47,769.31 | $47,598.40 | $47,744.57 | 69,695,488 |
December 29 2021 10:00 | $47,942.50 | $47,942.50 | $47,676.34 | $47,714.12 | — |
December 29 2021 09:00 | $47,722.85 | $48,022.23 | $47,460.18 | $48,000.68 | 507,400,192 |
December 29 2021 08:00 | $47,592.73 | $47,813.20 | $47,592.73 | $47,728.69 | — |
December 29 2021 07:00 | $47,833.41 | $47,870.49 | $47,563.60 | $47,603.03 | — |
December 29 2021 06:00 | $47,941.36 | $48,009.13 | $47,798.61 | $47,833.34 | — |
December 29 2021 05:00 | $47,811.36 | $47,932.92 | $47,799.08 | $47,932.92 | — |
December 29 2021 04:00 | $48,024.92 | $48,075.86 | $47,847.66 | $47,849.37 | — |
December 29 2021 03:29 | $48,007.31 | $48,007.31 | $48,007.31 | $48,007.31 | — |
December 29 2021 03:00 | $48,012.94 | $48,112.19 | $47,990.27 | $48,040.30 | 52,875,264 |
December 29 2021 02:00 | $47,810.49 | $48,042.14 | $47,796.96 | $48,029.74 | 84,387,840 |
December 29 2021 01:00 | $47,804.55 | $47,982.23 | $47,746.48 | $47,746.48 | — |
December 29 2021 00:00 | $47,623.87 | $47,872.79 | $47,555.98 | $47,763.06 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
