The lowest closing price for Bitcoin (BTC) in 2022 was $15,787.28, on November 21, 2022. It was down 64.3% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2022 | $16,603.67 | $16,628.99 | $16,517.52 | $16,547.50 | 11,239,186,456 |
December 30 2022 | $16,641.33 | $16,643.43 | $16,408.47 | $16,602.59 | 15,929,162,910 |
December 29 2022 | $16,552.32 | $16,651.76 | $16,508.68 | $16,642.34 | 14,472,237,479 |
December 28 2022 | $16,716.40 | $16,768.17 | $16,497.56 | $16,552.57 | 17,005,713,920 |
December 27 2022 | $16,919.29 | $16,959.85 | $16,642.07 | $16,717.17 | 15,748,580,239 |
December 26 2022 | $16,842.25 | $16,920.12 | $16,812.37 | $16,919.80 | 11,886,957,804 |
December 25 2022 | $16,847.51 | $16,860.55 | $16,755.25 | $16,841.99 | 11,656,379,938 |
December 24 2022 | $16,796.98 | $16,864.70 | $16,793.53 | $16,847.76 | 9,744,636,213 |
December 23 2022 | $16,829.64 | $16,905.22 | $16,794.46 | $16,796.95 | 15,329,265,213 |
December 22 2022 | $16,818.38 | $16,866.67 | $16,592.41 | $16,830.34 | 16,441,573,050 |
December 21 2022 | $16,904.53 | $16,916.80 | $16,755.91 | $16,817.54 | 14,882,945,045 |
December 20 2022 | $16,441.79 | $17,012.98 | $16,427.87 | $16,906.30 | 22,722,096,615 |
December 19 2022 | $16,759.04 | $16,807.53 | $16,398.14 | $16,439.68 | 17,221,074,814 |
December 18 2022 | $16,795.61 | $16,815.39 | $16,697.82 | $16,757.98 | 10,924,354,698 |
December 17 2022 | $16,646.98 | $16,800.59 | $16,614.03 | $16,795.09 | 14,463,581,825 |
December 16 2022 | $17,364.55 | $17,505.53 | $16,584.70 | $16,647.48 | 24,031,608,960 |
December 15 2022 | $17,813.64 | $17,846.74 | $17,322.59 | $17,364.87 | 20,964,448,341 |
December 14 2022 | $17,782.07 | $18,318.53 | $17,739.51 | $17,815.65 | 25,534,481,470 |
December 13 2022 | $17,206.44 | $17,930.09 | $17,111.76 | $17,781.32 | 26,634,741,631 |
December 12 2022 | $17,102.50 | $17,212.56 | $16,899.39 | $17,206.44 | 19,617,581,341 |
December 11 2022 | $17,129.71 | $17,245.63 | $17,091.82 | $17,104.19 | 14,122,486,832 |
December 10 2022 | $17,134.22 | $17,216.83 | $17,120.68 | $17,128.72 | 12,706,781,969 |
December 09 2022 | $17,232.15 | $17,280.55 | $17,100.84 | $17,133.15 | 20,328,426,366 |
December 08 2022 | $16,847.35 | $17,267.92 | $16,788.78 | $17,233.47 | 20,496,603,770 |
December 07 2022 | $17,089.51 | $17,109.38 | $16,750.56 | $16,848.13 | 19,675,404,389 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
