The closing price for Bitcoin (BTC) between December 25, 2022 and December 27, 2022 was $16,717.17, on December 27, 2022. It was down 0.8% in that time. The latest price is $93,980.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 27 2022 23:00 | $16,703.79 | $16,727.03 | $16,702.19 | $16,727.03 | — |
December 27 2022 22:00 | $16,704.90 | $16,715.25 | $16,701.12 | $16,704.33 | 154,685,440 |
December 27 2022 21:00 | $16,677.58 | $16,704.62 | $16,669.20 | $16,704.62 | 104,166,400 |
December 27 2022 20:00 | $16,689.27 | $16,703.10 | $16,676.00 | $16,676.67 | 231,285,760 |
December 27 2022 19:00 | $16,649.95 | $16,689.03 | $16,642.07 | $16,687.90 | 248,945,664 |
December 27 2022 18:00 | $16,706.53 | $16,706.53 | $16,647.42 | $16,649.79 | 399,160,320 |
December 27 2022 17:00 | $16,786.52 | $16,790.16 | $16,689.40 | $16,708.81 | 638,449,664 |
December 27 2022 16:00 | $16,815.14 | $16,815.14 | $16,782.49 | $16,786.56 | 212,225,024 |
December 27 2022 15:00 | $16,787.23 | $16,838.43 | $16,768.03 | $16,816.58 | 459,641,856 |
December 27 2022 14:00 | $16,830.48 | $16,839.33 | $16,772.25 | $16,787.98 | 298,871,808 |
December 27 2022 13:00 | $16,827.45 | $16,843.92 | $16,824.80 | $16,829.71 | 27,316,224 |
December 27 2022 12:00 | $16,846.30 | $16,848.08 | $16,826.91 | $16,826.91 | 185,076,736 |
December 27 2022 11:00 | $16,869.39 | $16,871.88 | $16,837.91 | $16,846.29 | 176,616,448 |
December 27 2022 10:00 | $16,884.28 | $16,885.44 | $16,864.00 | $16,868.13 | 96,823,296 |
December 27 2022 09:00 | $16,863.40 | $16,883.83 | $16,853.43 | $16,883.83 | 181,837,824 |
December 27 2022 08:00 | $16,882.43 | $16,882.56 | $16,864.99 | $16,866.81 | 176,659,456 |
December 27 2022 07:00 | $16,891.92 | $16,894.19 | $16,876.94 | $16,882.51 | 51,650,560 |
December 27 2022 06:00 | $16,882.21 | $16,895.28 | $16,876.64 | $16,891.86 | 74,158,080 |
December 27 2022 05:00 | $16,892.07 | $16,894.90 | $16,881.43 | $16,881.55 | 44,414,976 |
December 27 2022 04:00 | $16,879.01 | $16,892.50 | $16,876.51 | $16,892.50 | — |
December 27 2022 03:28 | $16,875.03 | $16,875.03 | $16,875.03 | $16,875.03 | — |
December 27 2022 03:00 | $16,889.08 | $16,889.83 | $16,871.63 | $16,873.50 | 33,326,080 |
December 27 2022 02:00 | $16,877.18 | $16,893.61 | $16,877.18 | $16,888.92 | 38,900,736 |
December 27 2022 01:00 | $16,877.76 | $16,895.33 | $16,868.81 | $16,876.56 | 192,997,376 |
December 27 2022 00:00 | $16,919.29 | $16,959.85 | $16,870.28 | $16,877.55 | 704,791,552 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
