The closing price for Bitcoin (BTC) on December 16, 2021 was $47,616.03. It was down 2.6% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 16 2021 23:00 | $47,861.92 | $47,861.92 | $47,529.88 | $47,616.03 | — |
December 16 2021 22:00 | $48,132.43 | $48,175.64 | $47,559.17 | $47,899.72 | 67,241,984 |
December 16 2021 21:00 | $47,987.62 | $48,216.93 | $47,987.62 | $48,145.46 | — |
December 16 2021 20:00 | $47,957.47 | $48,364.86 | $47,921.25 | $48,041.13 | — |
December 16 2021 19:00 | $48,055.98 | $48,177.20 | $47,762.16 | $47,822.43 | — |
December 16 2021 18:00 | $48,177.03 | $48,336.48 | $47,949.06 | $48,039.03 | — |
December 16 2021 17:00 | $48,570.09 | $48,570.09 | $48,141.83 | $48,226.22 | — |
December 16 2021 16:00 | $48,630.98 | $48,666.73 | $48,332.79 | $48,519.43 | — |
December 16 2021 15:00 | $48,532.21 | $48,729.75 | $48,280.13 | $48,672.97 | — |
December 16 2021 14:00 | $49,021.10 | $49,021.10 | $48,566.04 | $48,605.11 | 158,765,056 |
December 16 2021 13:00 | $48,774.43 | $49,148.19 | $48,487.12 | $49,012.04 | 204,251,136 |
December 16 2021 12:00 | $49,275.57 | $49,275.57 | $48,692.18 | $48,770.62 | 77,852,672 |
December 16 2021 11:00 | $49,187.39 | $49,425.57 | $48,936.71 | $49,191.50 | 261,844,992 |
December 16 2021 10:00 | $49,003.16 | $49,280.31 | $48,946.07 | $49,190.97 | 97,869,824 |
December 16 2021 09:00 | $48,798.39 | $48,991.37 | $48,764.75 | $48,967.70 | — |
December 16 2021 08:00 | $48,802.18 | $48,946.10 | $48,703.94 | $48,815.80 | — |
December 16 2021 07:00 | $48,967.64 | $49,075.41 | $48,766.66 | $48,808.07 | 82,321,408 |
December 16 2021 06:00 | $48,580.61 | $48,971.11 | $48,559.13 | $48,954.75 | 333,836,288 |
December 16 2021 05:00 | $48,782.64 | $48,855.05 | $48,547.96 | $48,547.96 | — |
December 16 2021 04:00 | $48,926.87 | $48,958.32 | $48,649.44 | $48,757.98 | — |
December 16 2021 03:28 | $48,932.28 | $48,932.28 | $48,932.28 | $48,932.28 | — |
December 16 2021 03:00 | $49,045.20 | $49,135.95 | $48,932.07 | $48,943.58 | 134,324,224 |
December 16 2021 02:00 | $49,055.46 | $49,113.08 | $48,899.73 | $49,073.75 | 274,817,024 |
December 16 2021 01:00 | $49,092.79 | $49,154.22 | $48,856.89 | $49,035.24 | 316,596,224 |
December 16 2021 00:00 | $48,900.46 | $49,209.88 | $48,861.60 | $49,108.95 | 565,039,104 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
