BITCOIN PRICE HISTORY · 2021 · DECEMBER 2021
Bitcoin price on 18 December 2021
$46,881.87 close
- Open
- $46,141.63
- High
- $47,370.14
- Low
- $45,501.00
- Close
- $46,881.87
- Day change
- +1.45%
On 18 December 2021, bitcoin opened at $46,141.63 and closed at $46,881.87 on Bitstamp, up 1.45% from the previous day’s close. It traded between $45,501.00 and $47,370.14, a range of 4.1%. The close was 102.63% above the same day a year earlier ($23,136.14).
ON THIS DAY
December 18 in other years.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18 December 2011 | $3.25 | $3.50 | $3.25 | $3.50 | +1.74% |
| 18 December 2012 | $13.30 | $13.62 | $12.75 | $13.13 | −0.53% |
| 18 December 2013 | $675.00 | $680.70 | $382.21 | $520.00 | −22.81% |
| 18 December 2014 | $321.96 | $325.61 | $304.99 | $312.67 | −2.90% |
| 18 December 2015 | $455.37 | $466.64 | $453.50 | $462.46 | +1.38% |
| 18 December 2016 | $788.30 | $790.99 | $780.00 | $788.67 | +0.02% |
| 18 December 2017 | $18,953.00 | $19,220.00 | $17,835.20 | $18,940.57 | −0.07% |
| 18 December 2018 | $3,499.37 | $3,684.00 | $3,422.77 | $3,667.16 | +4.87% |
| 18 December 2019 | $6,619.53 | $7,449.68 | $6,425.00 | $7,286.91 | +10.20% |
| 18 December 2020 | $22,829.89 | $23,284.68 | $22,360.93 | $23,136.14 | +1.41% |
| 18 December 2022 | $16,780.00 | $16,850.00 | $16,676.00 | $16,749.00 | −0.19% |
| 18 December 2023 | $41,337.00 | $42,732.00 | $40,513.00 | $42,650.00 | +3.16% |
| 18 December 2024 | $106,214.00 | $106,523.00 | $99,997.00 | $100,153.00 | −5.68% |
| 18 December 2025 | $86,214.00 | $89,423.00 | $84,398.00 | $85,460.00 | −0.88% |
FROM THE ARCHIVE