Bitcoin price in December 2021
- Open
- $57,027.28
- High
- $59,099.64
- Low
- $41,967.50
- Close
- $46,214.37
- Month change
- −18.89%
Bitcoin’s daily USD price in December 2021: opened at $57,027.28, closed at $46,214.37 (−18.89%), high $59,099.64, low $41,967.50. Its best day was 11 December 2021 (+4.79%) and its worst was 4 December 2021 (−8.39%).
EVERY DAY
Daily prices, December 2021.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 December 2021 | $57,027.28 | $59,099.64 | $56,469.22 | $57,251.59 | +0.49% |
| 2 December 2021 | $57,232.71 | $57,413.52 | $55,839.85 | $56,547.96 | −1.23% |
| 3 December 2021 | $56,534.26 | $57,652.00 | $51,556.01 | $53,743.69 | −4.96% |
| 4 December 2021 | $53,685.47 | $53,877.77 | $41,967.50 | $49,234.97 | −8.39% |
| 5 December 2021 | $49,240.81 | $49,777.62 | $47,836.34 | $49,463.22 | +0.46% |
| 6 December 2021 | $49,484.00 | $50,986.00 | $47,111.00 | $50,555.00 | +2.21% |
| 7 December 2021 | $50,550.09 | $51,991.00 | $50,062.13 | $50,627.32 | +0.14% |
| 8 December 2021 | $50,635.87 | $51,249.41 | $48,656.20 | $50,543.30 | −0.17% |
| 9 December 2021 | $50,535.15 | $50,839.01 | $47,332.43 | $47,593.12 | −5.84% |
| 10 December 2021 | $47,573.43 | $50,132.88 | $46,886.00 | $47,142.42 | −0.95% |
| 11 December 2021 | $47,179.53 | $49,539.40 | $46,789.00 | $49,400.54 | +4.79% |
| 12 December 2021 | $49,420.51 | $50,800.00 | $48,675.00 | $50,124.38 | +1.47% |
| 13 December 2021 | $50,102.31 | $50,226.20 | $45,750.00 | $46,725.02 | −6.78% |
| 14 December 2021 | $46,736.70 | $48,689.30 | $46,310.40 | $48,389.96 | +3.56% |
| 15 December 2021 | $48,386.95 | $49,514.85 | $46,560.00 | $48,876.84 | +1.01% |
| 16 December 2021 | $48,876.84 | $49,449.00 | $47,506.21 | $47,663.42 | −2.48% |
| 17 December 2021 | $47,654.99 | $48,018.52 | $45,478.74 | $46,210.92 | −3.05% |
| 18 December 2021 | $46,141.63 | $47,370.14 | $45,501.00 | $46,881.87 | +1.45% |
| 19 December 2021 | $46,854.18 | $48,307.34 | $46,450.00 | $46,704.67 | −0.38% |
| 20 December 2021 | $46,671.66 | $47,547.50 | $45,572.94 | $46,915.00 | +0.45% |
| 21 December 2021 | $46,926.72 | $49,353.49 | $46,667.08 | $48,929.86 | +4.29% |
| 22 December 2021 | $48,907.75 | $49,600.00 | $48,449.87 | $48,618.99 | −0.64% |
| 23 December 2021 | $48,618.99 | $51,386.66 | $48,051.10 | $50,850.00 | +4.59% |
| 24 December 2021 | $50,850.00 | $51,864.56 | $50,442.34 | $50,841.48 | −0.02% |
| 25 December 2021 | $50,857.42 | $51,179.36 | $50,190.90 | $50,442.22 | −0.79% |
| 26 December 2021 | $50,421.51 | $51,292.65 | $49,458.85 | $50,791.21 | +0.69% |
| 27 December 2021 | $50,885.32 | $52,098.60 | $50,479.44 | $50,718.11 | −0.14% |
| 28 December 2021 | $50,708.05 | $50,719.59 | $47,300.00 | $47,543.30 | −6.26% |
| 29 December 2021 | $47,597.70 | $48,157.41 | $46,099.94 | $46,483.36 | −2.23% |
| 30 December 2021 | $46,474.59 | $47,916.32 | $45,934.37 | $47,150.71 | +1.44% |
| 31 December 2021 | $47,110.30 | $48,589.47 | $45,655.31 | $46,214.37 | −1.99% |