The closing price for Bitcoin (BTC) on December 30, 2021 was $47,188.32. It was up 1.5% for the day. The latest price is $107,136.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2021 23:00 | $47,056.44 | $47,255.92 | $47,004.94 | $47,188.32 | — |
December 30 2021 22:00 | $47,325.75 | $47,351.89 | $46,821.15 | $47,009.39 | — |
December 30 2021 21:00 | $47,285.39 | $47,370.23 | $47,096.45 | $47,286.23 | 56,502,272 |
December 30 2021 20:00 | $47,584.66 | $47,723.69 | $47,169.39 | $47,212.60 | — |
December 30 2021 19:00 | $47,841.54 | $47,879.96 | $47,568.90 | $47,568.90 | — |
December 30 2021 18:00 | $47,663.42 | $47,855.70 | $47,531.27 | $47,855.70 | — |
December 30 2021 17:00 | $47,583.99 | $47,715.79 | $47,507.58 | $47,651.88 | 193,572,864 |
December 30 2021 16:00 | $47,171.86 | $47,608.68 | $47,123.91 | $47,577.69 | 305,883,136 |
December 30 2021 15:00 | $47,428.35 | $47,501.44 | $47,210.31 | $47,210.31 | — |
December 30 2021 14:00 | $47,331.71 | $47,408.51 | $47,193.95 | $47,367.58 | — |
December 30 2021 13:00 | $47,550.75 | $47,562.58 | $47,333.37 | $47,348.37 | — |
December 30 2021 12:00 | $47,540.05 | $47,689.96 | $47,398.31 | $47,579.32 | — |
December 30 2021 11:00 | $46,964.15 | $47,569.38 | $46,887.96 | $47,569.38 | 671,539,200 |
December 30 2021 10:00 | $46,736.18 | $46,963.28 | $46,736.18 | $46,952.70 | 34,340,864 |
December 30 2021 09:00 | $46,786.33 | $46,979.57 | $46,750.32 | $46,768.36 | — |
December 30 2021 08:00 | $47,020.02 | $47,171.47 | $46,852.36 | $46,856.36 | 9,086,976 |
December 30 2021 07:00 | $46,926.12 | $47,092.36 | $46,872.41 | $47,024.57 | 83,324,928 |
December 30 2021 06:00 | $46,804.55 | $46,984.55 | $46,725.92 | $46,940.73 | 114,475,008 |
December 30 2021 05:00 | $46,763.82 | $46,846.08 | $46,605.13 | $46,757.59 | 4,280,320 |
December 30 2021 04:00 | $46,510.02 | $46,927.60 | $46,510.02 | $46,740.46 | — |
December 30 2021 03:29 | $46,469.51 | $46,469.51 | $46,469.51 | $46,469.51 | — |
December 30 2021 03:00 | $46,631.88 | $46,699.34 | $46,511.50 | $46,511.50 | 73,166,848 |
December 30 2021 02:00 | $46,595.00 | $46,635.38 | $46,299.39 | $46,619.67 | 362,493,952 |
December 30 2021 01:00 | $46,700.40 | $46,722.32 | $46,528.34 | $46,633.50 | 378,800,128 |
December 30 2021 00:00 | $46,490.61 | $46,798.37 | $46,060.31 | $46,681.63 | 1,205,680,128 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
