Bitcoin price in December 2022
- Open
- $17,166.00
- High
- $18,373.00
- Low
- $16,293.00
- Close
- $16,528.00
- Month change
- −3.74%
Bitcoin’s daily USD price in December 2022: opened at $17,166.00, closed at $16,528.00 (−3.74%), high $18,373.00, low $16,293.00. Its best day was 13 December 2022 (+3.27%) and its worst was 16 December 2022 (−4.20%).
EVERY DAY
Daily prices, December 2022.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 December 2022 | $17,166.00 | $17,250.00 | $16,864.00 | $16,977.00 | −1.12% |
| 2 December 2022 | $16,976.00 | $17,102.00 | $16,800.00 | $17,095.00 | +0.70% |
| 3 December 2022 | $17,095.00 | $17,150.00 | $16,868.00 | $16,886.00 | −1.22% |
| 4 December 2022 | $16,893.00 | $17,195.00 | $16,890.00 | $17,114.00 | +1.35% |
| 5 December 2022 | $17,113.00 | $17,418.00 | $16,879.00 | $16,968.00 | −0.85% |
| 6 December 2022 | $16,968.00 | $17,101.00 | $16,914.00 | $17,087.00 | +0.70% |
| 7 December 2022 | $17,091.00 | $17,131.00 | $16,736.00 | $16,836.00 | −1.47% |
| 8 December 2022 | $16,838.00 | $17,296.00 | $16,734.00 | $17,229.00 | +2.33% |
| 9 December 2022 | $17,229.00 | $17,353.00 | $17,073.00 | $17,128.00 | −0.59% |
| 10 December 2022 | $17,129.00 | $17,223.00 | $17,100.00 | $17,128.00 | 0.00% |
| 11 December 2022 | $17,128.00 | $17,264.00 | $17,080.00 | $17,091.00 | −0.22% |
| 12 December 2022 | $17,089.00 | $17,240.00 | $16,881.00 | $17,209.00 | +0.69% |
| 13 December 2022 | $17,214.00 | $18,106.00 | $17,093.00 | $17,772.00 | +3.27% |
| 14 December 2022 | $17,771.00 | $18,373.00 | $17,667.00 | $17,803.00 | +0.17% |
| 15 December 2022 | $17,806.00 | $17,853.00 | $17,288.00 | $17,362.00 | −2.48% |
| 16 December 2022 | $17,361.00 | $17,525.00 | $16,572.00 | $16,633.00 | −4.20% |
| 17 December 2022 | $16,635.00 | $16,794.00 | $16,596.00 | $16,781.00 | +0.89% |
| 18 December 2022 | $16,780.00 | $16,850.00 | $16,676.00 | $16,749.00 | −0.19% |
| 19 December 2022 | $16,744.00 | $16,815.00 | $16,293.00 | $16,446.00 | −1.81% |
| 20 December 2022 | $16,441.00 | $17,046.00 | $16,402.00 | $16,898.00 | +2.75% |
| 21 December 2022 | $16,899.00 | $16,919.00 | $16,719.00 | $16,824.00 | −0.44% |
| 22 December 2022 | $16,823.00 | $16,863.00 | $16,570.00 | $16,821.00 | −0.02% |
| 23 December 2022 | $16,821.00 | $16,916.00 | $16,750.00 | $16,779.00 | −0.25% |
| 24 December 2022 | $16,779.00 | $16,848.00 | $16,779.00 | $16,839.00 | +0.36% |
| 25 December 2022 | $16,839.00 | $16,850.00 | $16,731.00 | $16,828.00 | −0.07% |
| 26 December 2022 | $16,828.00 | $16,933.00 | $16,801.00 | $16,917.00 | +0.53% |
| 27 December 2022 | $16,920.00 | $16,961.00 | $16,588.00 | $16,700.00 | −1.28% |
| 28 December 2022 | $16,699.00 | $16,772.00 | $16,465.00 | $16,540.00 | −0.96% |
| 29 December 2022 | $16,540.00 | $16,650.00 | $16,486.00 | $16,628.00 | +0.53% |
| 30 December 2022 | $16,628.00 | $16,650.00 | $16,337.00 | $16,603.00 | −0.15% |
| 31 December 2022 | $16,602.00 | $16,627.00 | $16,471.00 | $16,528.00 | −0.45% |