The closing price for Bitcoin (BTC) between December 25, 2021 and December 27, 2021 was $50,640.42, on December 27, 2021. It was down 0.4% in that time. The latest price is $93,980.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 27 2021 23:00 | $51,025.16 | $51,025.21 | $50,610.96 | $50,729.48 | 69,740,544 |
December 27 2021 22:00 | $50,984.86 | $51,191.17 | $50,724.90 | $50,978.41 | — |
December 27 2021 21:00 | $51,253.18 | $51,315.23 | $50,989.71 | $50,992.83 | — |
December 27 2021 20:00 | $51,235.18 | $51,375.62 | $50,927.81 | $51,258.60 | 550,156,288 |
December 27 2021 19:00 | $51,702.97 | $51,702.97 | $51,280.68 | $51,286.54 | 159,744,000 |
December 27 2021 18:00 | $51,832.06 | $51,927.78 | $51,671.19 | $51,688.55 | 308,432,896 |
December 27 2021 17:00 | $51,511.77 | $51,956.33 | $51,479.81 | $51,818.17 | 777,869,312 |
December 27 2021 16:00 | $51,466.03 | $51,520.22 | $51,281.66 | $51,505.22 | 133,392,384 |
December 27 2021 15:00 | $51,588.38 | $51,676.98 | $51,410.35 | $51,462.05 | — |
December 27 2021 14:00 | $51,315.88 | $51,629.10 | $51,255.83 | $51,600.74 | 685,531,136 |
December 27 2021 13:00 | $51,074.16 | $51,382.47 | $51,025.48 | $51,298.79 | 787,912,704 |
December 27 2021 12:00 | $50,718.51 | $51,131.70 | $50,568.76 | $51,056.55 | 812,062,720 |
December 27 2021 11:00 | $50,820.70 | $50,922.38 | $50,635.13 | $50,688.32 | — |
December 27 2021 10:00 | $50,753.87 | $50,915.83 | $50,698.17 | $50,894.59 | 114,006,016 |
December 27 2021 09:00 | $50,627.36 | $50,757.95 | $50,539.34 | $50,754.10 | 164,759,552 |
December 27 2021 08:00 | $50,801.24 | $50,878.15 | $50,628.45 | $50,658.20 | 92,237,824 |
December 27 2021 07:00 | $50,933.61 | $51,002.22 | $50,729.28 | $50,798.80 | 167,729,152 |
December 27 2021 06:00 | $50,872.73 | $50,968.55 | $50,787.68 | $50,961.30 | 129,548,288 |
December 27 2021 05:00 | $50,990.89 | $51,031.43 | $50,885.54 | $50,917.18 | 89,131,008 |
December 27 2021 04:00 | $51,031.61 | $51,053.02 | $50,875.18 | $51,020.88 | — |
December 27 2021 03:29 | $51,065.22 | $51,065.22 | $51,065.22 | $51,065.22 | — |
December 27 2021 03:00 | $50,851.82 | $51,082.13 | $50,821.67 | $51,061.17 | 157,124,608 |
December 27 2021 02:00 | $50,793.58 | $50,982.04 | $50,730.75 | $50,861.55 | 143,970,304 |
December 27 2021 01:00 | $50,655.82 | $50,875.87 | $50,499.47 | $50,874.22 | 289,169,408 |
December 27 2021 00:00 | $50,802.61 | $50,949.32 | $50,630.91 | $50,630.91 | 256,598,016 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
