The closing price for Bitcoin (BTC) on November 4, 2022 was $21,147.58. It was up 4.6% for the day. The latest price is $87,307.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 04 2022 23:00 | $21,174.38 | $21,182.88 | $21,140.64 | $21,147.58 | — |
November 04 2022 22:00 | $21,164.67 | $21,180.16 | $21,144.78 | $21,176.66 | — |
November 04 2022 21:00 | $21,108.26 | $21,164.09 | $21,082.54 | $21,164.09 | 529,752,064 |
November 04 2022 20:00 | $21,024.25 | $21,107.33 | $21,024.25 | $21,107.33 | 1,067,233,280 |
November 04 2022 19:00 | $20,984.81 | $21,036.95 | $20,941.45 | $21,019.85 | 3,360,493,568 |
November 04 2022 18:00 | $20,792.52 | $20,995.60 | $20,751.71 | $20,986.76 | 1,553,915,904 |
November 04 2022 17:00 | $20,790.81 | $20,809.32 | $20,732.32 | $20,799.80 | 965,357,568 |
November 04 2022 16:00 | $20,915.29 | $20,915.29 | $20,757.71 | $20,787.45 | 2,206,810,112 |
November 04 2022 15:00 | $21,189.30 | $21,209.56 | $20,921.99 | $20,921.99 | 1,107,906,560 |
November 04 2022 14:00 | $20,745.22 | $21,203.80 | $20,745.22 | $21,188.98 | 2,353,053,696 |
November 04 2022 13:00 | $20,718.97 | $20,849.59 | $20,715.18 | $20,740.68 | 2,068,746,240 |
November 04 2022 12:00 | $20,572.12 | $20,682.17 | $20,466.06 | $20,672.78 | 2,617,356,288 |
November 04 2022 11:00 | $20,638.90 | $20,638.90 | $20,573.65 | $20,573.65 | — |
November 04 2022 10:00 | $20,577.99 | $20,623.61 | $20,561.40 | $20,623.61 | 198,004,736 |
November 04 2022 09:00 | $20,588.09 | $20,612.34 | $20,570.13 | $20,579.78 | 402,427,904 |
November 04 2022 08:00 | $20,602.67 | $20,634.55 | $20,588.85 | $20,588.85 | 167,333,888 |
November 04 2022 07:00 | $20,608.73 | $20,610.95 | $20,558.38 | $20,602.38 | 400,244,736 |
November 04 2022 06:00 | $20,434.49 | $20,642.81 | $20,434.49 | $20,608.06 | 2,125,479,936 |
November 04 2022 05:00 | $20,323.59 | $20,440.96 | $20,323.59 | $20,436.30 | 850,472,960 |
November 04 2022 04:00 | $20,325.65 | $20,336.92 | $20,309.62 | $20,323.63 | — |
November 04 2022 03:29 | $20,307.73 | $20,307.73 | $20,307.73 | $20,307.73 | — |
November 04 2022 03:00 | $20,305.14 | $20,316.17 | $20,289.63 | $20,301.71 | 68,620,288 |
November 04 2022 02:00 | $20,278.74 | $20,307.83 | $20,278.74 | $20,307.83 | 166,764,544 |
November 04 2022 01:00 | $20,282.78 | $20,304.14 | $20,252.75 | $20,275.45 | 90,128,384 |
November 04 2022 00:00 | $20,208.77 | $20,290.48 | $20,189.94 | $20,282.77 | 611,528,704 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
