In December 2021 Bitcoin (BTC-USD) was priced at $57,433 USD (United States Dollar)
2021
1 days
What was the historical Bitcoin price for December 2021 in United States Dollar (USD)? The average price for Bitcoin in December 2021 BTC-USD was $57,433. The closing price for Bitcoin (BTC) in December 2021 was $57,230, on Dec. 1, 2021. It was up 0.4% for the month and up 97.4% for the year.
Daily price history for BTC-USD (Bitcoin USD), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in USD for Dec. 1, 2021 was $57,433, the opening price $56,908 and the closing price $57,230.
The daily high for Dec. 1, 2021 was $59,042 and the daily low $56,553.
The price that day was up 0.4% for the day, down % for the month and up 97.4% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 2, 2021 was $56,735, the opening price $57,217 and the closing price $56,478.
The daily high for Dec. 2, 2021 was $57,349 and the daily low $55,895.
The price that day was down -1.3% for the day, down % for the month and up 94.8% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 3, 2021 was $55,022, the opening price $56,509 and the closing price $53,598.
The daily high for Dec. 3, 2021 was $57,482 and the daily low $52,497.
The price that day was down -5.1% for the day, down % for the month and up 84.9% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 4, 2021 was $49,927, the opening price $53,728 and the closing price $49,201.
The daily high for Dec. 4, 2021 was $53,905 and the daily low $42,875.
The price that day was down -8.2% for the day, down % for the month and up 69.7% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 5, 2021 was $49,049, the opening price $49,202 and the closing price $49,369.
The daily high for Dec. 5, 2021 was $49,768 and the daily low $47,857.
The price that day was up 0.3% for the day, down % for the month and up 70.3% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 6, 2021 was $49,552, the opening price $49,413 and the closing price $50,583.
The daily high for Dec. 6, 2021 was $50,930 and the daily low $47,281.
The price that day was up 2.5% for the day, down % for the month and up 74.5% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 7, 2021 was $50,848, the opening price $50,582 and the closing price $50,700.
The daily high for Dec. 7, 2021 was $51,935 and the daily low $50,176.
The price that day was up 0.2% for the day, down % for the month and up 74.9% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 8, 2021 was $50,277, the opening price $50,668 and the closing price $50,505.
The daily high for Dec. 8, 2021 was $51,171 and the daily low $48,766.
The price that day was down -0.4% for the day, down % for the month and up 74.2% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 9, 2021 was $49,069, the opening price $50,450 and the closing price $47,672.
The daily high for Dec. 9, 2021 was $50,797 and the daily low $47,358.
The price that day was down -5.6% for the day, down % for the month and up 64.4% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 10, 2021 was $47,981, the opening price $47,642 and the closing price $47,243.
The daily high for Dec. 10, 2021 was $50,015 and the daily low $47,024.
The price that day was down -0.9% for the day, down % for the month and up 62.9% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 11, 2021 was $48,257, the opening price $47,265 and the closing price $49,363.
The daily high for Dec. 11, 2021 was $49,458 and the daily low $46,942.
The price that day was up 4.5% for the day, down % for the month and up 70.3% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 12, 2021 was $49,726, the opening price $49,355 and the closing price $50,098.
The daily high for Dec. 12, 2021 was $50,725 and the daily low $48,726.
The price that day was up 1.5% for the day, down % for the month and up 72.8% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 13, 2021 was $48,238, the opening price $50,115 and the closing price $46,737.
The daily high for Dec. 13, 2021 was $50,205 and the daily low $45,895.
The price that day was down -6.7% for the day, down % for the month and up 61.2% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 14, 2021 was $47,045, the opening price $46,710 and the closing price $46,613.
The daily high for Dec. 14, 2021 was $48,431 and the daily low $46,424.
The price that day was down -0.3% for the day, down % for the month and up 60.8% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 15, 2021 was $48,356, the opening price $48,380 and the closing price $48,897.
The daily high for Dec. 15, 2021 was $49,474 and the daily low $46,672.
The price that day was up 4.9% for the day, down % for the month and up 68.6% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 16, 2021 was $48,380, the opening price $48,900 and the closing price $47,665.
The daily high for Dec. 16, 2021 was $49,426 and the daily low $47,530.
The price that day was down -2.5% for the day, down % for the month and up 64.4% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 17, 2021 was $46,870, the opening price $47,654 and the closing price $46,202.
The daily high for Dec. 17, 2021 was $48,005 and the daily low $45,618.
The price that day was down -3.1% for the day, down % for the month and up 59.4% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 18, 2021 was $46,495, the opening price $46,219 and the closing price $46,849.
The daily high for Dec. 18, 2021 was $47,314 and the daily low $45,598.
The price that day was up 1.4% for the day, down % for the month and up 61.6% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 19, 2021 was $47,038, the opening price $46,854 and the closing price $46,707.
The daily high for Dec. 19, 2021 was $48,090 and the daily low $46,503.
The price that day was down -0.3% for the day, down % for the month and up 61.1% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 20, 2021 was $46,642, the opening price $46,707 and the closing price $46,880.
The daily high for Dec. 20, 2021 was $47,402 and the daily low $45,580.
The price that day was up 0.4% for the day, down % for the month and up 61.7% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 21, 2021 was $47,956, the opening price $46,886 and the closing price $48,937.
The daily high for Dec. 21, 2021 was $49,301 and the daily low $46,699.
The price that day was up 4.4% for the day, down % for the month and up 68.8% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 22, 2021 was $48,890, the opening price $48,937 and the closing price $48,629.
The daily high for Dec. 22, 2021 was $49,545 and the daily low $48,451.
The price that day was down -0.6% for the day, down % for the month and up 67.7% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 23, 2021 was $49,702, the opening price $48,626 and the closing price $50,785.
The daily high for Dec. 23, 2021 was $51,332 and the daily low $48,066.
The price that day was up 4.4% for the day, down % for the month and up 75.2% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 24, 2021 was $50,989, the opening price $50,806 and the closing price $50,822.
The daily high for Dec. 24, 2021 was $51,814 and the daily low $50,514.
The price that day was up 0.1% for the day, down % for the month and up 75.3% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 25, 2021 was $50,675, the opening price $50,855 and the closing price $50,430.
The daily high for Dec. 25, 2021 was $51,177 and the daily low $50,237.
The price that day was down -0.8% for the day, down % for the month and up 73.9% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 26, 2021 was $50,514, the opening price $50,429 and the closing price $50,810.
The daily high for Dec. 26, 2021 was $51,196 and the daily low $49,623.
The price that day was up 0.8% for the day, down % for the month and up 75.2% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 27, 2021 was $50,975, the opening price $50,803 and the closing price $50,640.
The daily high for Dec. 27, 2021 was $51,956 and the daily low $50,499.
The price that day was down -0.3% for the day, down % for the month and up 74.7% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 28, 2021 was $49,091, the opening price $50,680 and the closing price $47,589.
The daily high for Dec. 28, 2021 was $50,680 and the daily low $47,414.
The price that day was down -6.0% for the day, down % for the month and up 64.1% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 29, 2021 was $47,097, the opening price $47,624 and the closing price $46,445.
The daily high for Dec. 29, 2021 was $48,120 and the daily low $46,201.
The price that day was down -2.4% for the day, down % for the month and up 60.2% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 30, 2021 was $46,902, the opening price $46,491 and the closing price $47,178.
The daily high for Dec. 30, 2021 was $47,880 and the daily low $46,060.
The price that day was up 1.6% for the day, down % for the month and up 62.7% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 31, 2021 was $46,942, the opening price $47,169 and the closing price $46,306.
The daily high for Dec. 31, 2021 was $48,473 and the daily low $45,820.
The price that day was down -1.8% for the day, down % for the month and up 59.7% for the year.
The average Bitcoin price in December 2021 in 7 other global currencies.
The average price for Bitcoin (BTC) in EUR (Euro) for December 2021 was €43,732, the opening price €50,227 and the closing price €40,713.
The daily high for December was €52,108 and a low of €37,894.
The price that day was down -19.1% for the month and up 71.5% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for December 2021 was £37,161, the opening price £42,803 and the closing price £34,221.
The daily high for December was £44,321 and a low of £32,401.
The price that day was down -20.2% for the month and up 61.4% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for December 2021 was ¥5,626,694, the opening price ¥6,442,874 and the closing price ¥5,330,243.
The daily high for December was ¥6,672,938 and a low of ¥4,836,772.
The price that day was down -17.4% for the month and up 78.1% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for December 2021 was $69,131, the opening price $79,872 and the closing price $63,744.
The daily high for December was $82,593 and a low of $61,266.
The price that day was down -20.3% for the month and up 69.3% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for December 2021 was ¥314,933, the opening price ¥362,179 and the closing price ¥294,319.
The daily high for December was ¥375,983 and a low of ¥273,386.
The price that day was down -18.9% for the month and up 55.4% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for December 2021 was ₹3,728,779, the opening price ₹4,271,009 and the closing price ₹3,450,574.
The daily high for December was ₹4,418,359 and a low of ₹3,229,246.
The price that day was down -19.3% for the month and up 62.9% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for December 2021 was ₩58,546,009, the opening price ₩67,319,560 and the closing price ₩55,052,808.
The daily high for December was ₩69,254,224 and a low of ₩50,779,624.
The price that day was down -18.4% for the month and up 74.9% for the year.
The bitcoin price for the month December in other years.
The average price for Bitcoin (BTC) in USD for December 2014 was $342, the opening price $378 and the closing price $320.
The daily high for December was $384 and a low of $304.
The price that month was down -15.3% for the month and down -31.3% for the year.
The average price for Bitcoin (BTC) in USD for December 2015 was $423, the opening price $377 and the closing price $431.
The daily high for December was $469 and a low of $349.
The price that month was up 14.1% for the month and up 34.4% for the year.
The average price for Bitcoin (BTC) in USD for December 2016 was $824, the opening price $746 and the closing price $964.
The daily high for December was $979 and a low of $746.
The price that month was up 29.2% for the month and up 123.8% for the year.
The average price for Bitcoin (BTC) in USD for December 2017 was $15,179, the opening price $10,199 and the closing price $14,156.
The daily high for December was $20,089 and a low of $9,695.
The price that month was up 38.3% for the month and up 1,369.0% for the year.
The average price for Bitcoin (BTC) in USD for December 2018 was $3,727, the opening price $4,024 and the closing price $3,743.
The daily high for December was $4,309 and a low of $3,191.
The price that month was down -6.8% for the month and down -73.5% for the year.
The average price for Bitcoin (BTC) in USD for December 2019 was $7,292, the opening price $7,572 and the closing price $7,194.
The daily high for December was $7,743 and a low of $6,540.
The price that month was down -5.0% for the month and up 92.0% for the year.
The average price for Bitcoin (BTC) in USD for December 2020 was $21,812, the opening price $19,634 and the closing price $29,002.
The daily high for December was $29,245 and a low of $17,620.
The price that month was up 47.8% for the month and up 303.1% for the year.
The average price for Bitcoin (BTC) in USD for December 2021 was $49,441, the opening price $56,908 and the closing price $46,306.
The daily high for December was $59,042 and a low of $42,875.
The price that month was down -18.8% for the month and up 59.7% for the year.
The average price for Bitcoin (BTC) in USD for December 2022 was $16,960, the opening price $17,168 and the closing price $16,547.
The daily high for December was $18,319 and a low of $16,398.
The price that month was down -3.6% for the month and down -64.3% for the year.
The average price for Bitcoin (BTC) in USD for December 2023 was $42,457, the opening price $37,718 and the closing price $42,265.
The daily high for December was $44,706 and a low of $37,629.
The price that month was up 12.1% for the month and up 155.4% for the year.
The average price for Bitcoin (BTC) in USD for December 2024 was $98,226, the opening price $96,461 and the closing price $93,429.
The daily high for December was $108,268 and a low of $91,317.
The price that month was down -3.1% for the month and up 121.0% for the year.
The average price for Bitcoin (BTC) in USD for December 2025 was $89,033, the opening price $90,389 and the closing price $87,509.
The daily high for December was $94,602 and a low of $83,862.
The price that month was down -3.2% for the month and down -6.3% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Dec. 1, 2021 | $ 57,433 | $ 56,908 | $ 59,042 | $ 56,553 | $ 57,230 | 0% | % | 97% | $ 36,858,195,307 | ₿ 641,758 |
| Dec. 2, 2021 | $ 56,735 | $ 57,217 | $ 57,349 | $ 55,895 | $ 56,478 | -1% | % | 95% | $ 32,379,968,686 | ₿ 570,724 |
| Dec. 3, 2021 | $ 55,022 | $ 56,509 | $ 57,482 | $ 52,497 | $ 53,598 | -5% | % | 85% | $ 39,789,134,215 | ₿ 723,156 |
| Dec. 4, 2021 | $ 49,927 | $ 53,728 | $ 53,905 | $ 42,875 | $ 49,201 | -8% | % | 70% | $ 61,385,677,469 | ₿ 1,229,509 |
| Dec. 5, 2021 | $ 49,049 | $ 49,202 | $ 49,768 | $ 47,857 | $ 49,369 | 0% | % | 70% | $ 37,198,201,161 | ₿ 758,389 |
| Dec. 6, 2021 | $ 49,552 | $ 49,413 | $ 50,930 | $ 47,281 | $ 50,583 | 2% | % | 74% | $ 37,707,308,001 | ₿ 760,970 |
| Dec. 7, 2021 | $ 50,848 | $ 50,582 | $ 51,935 | $ 50,176 | $ 50,700 | 0% | % | 75% | $ 33,676,814,852 | ₿ 662,302 |
| Dec. 8, 2021 | $ 50,277 | $ 50,668 | $ 51,171 | $ 48,766 | $ 50,505 | 0% | % | 74% | $ 28,479,699,446 | ₿ 566,451 |
| Dec. 9, 2021 | $ 49,069 | $ 50,450 | $ 50,797 | $ 47,358 | $ 47,672 | -6% | % | 64% | $ 29,603,577,251 | ₿ 603,300 |
| Dec. 10, 2021 | $ 47,981 | $ 47,642 | $ 50,015 | $ 47,024 | $ 47,243 | -1% | % | 63% | $ 30,966,005,122 | ₿ 645,379 |
| Dec. 11, 2021 | $ 48,257 | $ 47,265 | $ 49,458 | $ 46,942 | $ 49,363 | 4% | % | 70% | $ 25,775,869,261 | ₿ 534,138 |
| Dec. 12, 2021 | $ 49,726 | $ 49,355 | $ 50,725 | $ 48,726 | $ 50,098 | 1% | % | 73% | $ 21,939,223,599 | ₿ 441,202 |
| Dec. 13, 2021 | $ 48,238 | $ 50,115 | $ 50,205 | $ 45,895 | $ 46,737 | -7% | % | 61% | $ 32,166,727,776 | ₿ 666,834 |
| Dec. 14, 2021 | $ 47,045 | $ 46,710 | $ 48,431 | $ 46,424 | $ 46,613 | 0% | % | 61% | $ 34,638,619,079 | ₿ 736,293 |
| Dec. 15, 2021 | $ 48,356 | $ 48,380 | $ 49,474 | $ 46,672 | $ 48,897 | 5% | % | 69% | $ 36,541,828,520 | ₿ 755,690 |
| Dec. 16, 2021 | $ 48,380 | $ 48,900 | $ 49,426 | $ 47,530 | $ 47,665 | -3% | % | 64% | $ 27,268,150,947 | ₿ 563,621 |
| Dec. 17, 2021 | $ 46,870 | $ 47,654 | $ 48,005 | $ 45,618 | $ 46,202 | -3% | % | 59% | $ 32,902,725,329 | ₿ 702,003 |
| Dec. 18, 2021 | $ 46,495 | $ 46,219 | $ 47,314 | $ 45,598 | $ 46,849 | 1% | % | 62% | $ 26,098,292,690 | ₿ 561,313 |
| Dec. 19, 2021 | $ 47,038 | $ 46,854 | $ 48,090 | $ 46,503 | $ 46,707 | 0% | % | 61% | $ 25,154,053,861 | ₿ 534,756 |
| Dec. 20, 2021 | $ 46,642 | $ 46,707 | $ 47,402 | $ 45,580 | $ 46,880 | 0% | % | 62% | $ 30,961,902,129 | ₿ 663,817 |
| Dec. 21, 2021 | $ 47,956 | $ 46,886 | $ 49,301 | $ 46,699 | $ 48,937 | 4% | % | 69% | $ 27,055,803,928 | ₿ 564,185 |
| Dec. 22, 2021 | $ 48,890 | $ 48,937 | $ 49,545 | $ 48,451 | $ 48,629 | -1% | % | 68% | $ 24,447,979,559 | ₿ 500,057 |
| Dec. 23, 2021 | $ 49,702 | $ 48,626 | $ 51,332 | $ 48,066 | $ 50,785 | 4% | % | 75% | $ 28,223,878,108 | ₿ 567,859 |
| Dec. 24, 2021 | $ 50,989 | $ 50,806 | $ 51,814 | $ 50,514 | $ 50,822 | 0% | % | 75% | $ 24,367,912,228 | ₿ 477,903 |
| Dec. 25, 2021 | $ 50,675 | $ 50,855 | $ 51,177 | $ 50,237 | $ 50,430 | -1% | % | 74% | $ 19,030,650,914 | ₿ 375,547 |
| Dec. 26, 2021 | $ 50,514 | $ 50,429 | $ 51,196 | $ 49,623 | $ 50,810 | 1% | % | 75% | $ 20,964,372,926 | ₿ 415,018 |
| Dec. 27, 2021 | $ 50,975 | $ 50,803 | $ 51,956 | $ 50,499 | $ 50,640 | 0% | % | 75% | $ 24,324,345,758 | ₿ 477,185 |
| Dec. 28, 2021 | $ 49,091 | $ 50,680 | $ 50,680 | $ 47,414 | $ 47,589 | -6% | % | 64% | $ 33,430,376,883 | ₿ 680,992 |
| Dec. 29, 2021 | $ 47,097 | $ 47,624 | $ 48,120 | $ 46,201 | $ 46,445 | -2% | % | 60% | $ 30,049,226,299 | ₿ 638,022 |
| Dec. 30, 2021 | $ 46,902 | $ 46,491 | $ 47,880 | $ 46,060 | $ 47,178 | 2% | % | 63% | $ 26,686,491,018 | ₿ 568,981 |
| Dec. 31, 2021 | $ 46,942 | $ 47,169 | $ 48,473 | $ 45,820 | $ 46,306 | -2% | % | 60% | $ 36,974,172,400 | ₿ 787,655 |
In 2021 Bitcoin had 23 all time highs in USD. This lists contains the first five and the last five all time highs of the year.
The average price for Bitcoin (BTC) in USD for Jan. 1, 2021 was $29,193, the opening price $28,994 and the closing price $29,374.
The daily high for Jan. 1, 2021 was $29,601 and the daily low $28,804.
The price that day was up 1.3% for the month and up 1.3% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 2, 2021 was $30,938, the opening price $29,376 and the closing price $32,127.
The daily high for Jan. 2, 2021 was $33,155 and the daily low $29,091.
The price that day was up 9.4% for the month and up 10.8% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 3, 2021 was $32,893, the opening price $32,129 and the closing price $32,782.
The daily high for Jan. 3, 2021 was $34,609 and the daily low $32,052.
The price that day was up 2.0% for the month and up 13.1% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 6, 2021 was $35,308, the opening price $34,014 and the closing price $36,824.
The daily high for Jan. 6, 2021 was $36,880 and the daily low $33,514.
The price that day was up 8.3% for the month and up 27.0% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 7, 2021 was $38,219, the opening price $36,834 and the closing price $39,371.
The daily high for Jan. 7, 2021 was $40,180 and the daily low $36,491.
The price that day was up 6.9% for the month and up 35.8% for the year.
The average price for Bitcoin (BTC) in USD for April 14, 2021 was $63,263, the opening price $63,524 and the closing price $63,110.
The daily high for April 14, 2021 was $64,863 and the daily low $61,555.
The price that day was down -0.6% for the month and up 117.7% for the year.
The average price for Bitcoin (BTC) in USD for Oct. 20, 2021 was $65,205, the opening price $64,285 and the closing price $65,993.
The daily high for Oct. 20, 2021 was $66,930 and the daily low $63,611.
The price that day was up 2.7% for the month and up 127.6% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 8, 2021 was $65,482, the opening price $63,344 and the closing price $67,567.
The daily high for Nov. 8, 2021 was $67,674 and the daily low $63,344.
The price that day was up 6.7% for the month and up 133.0% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 9, 2021 was $67,358, the opening price $67,550 and the closing price $66,972.
The daily high for Nov. 9, 2021 was $68,530 and the daily low $66,382.
The price that day was down -0.9% for the month and up 131.0% for the year.
The average price for Bitcoin (BTC) in USD for Nov. 10, 2021 was $65,987, the opening price $66,953 and the closing price $64,995.
The daily high for Nov. 10, 2021 was $68,790 and the daily low $63,208.
The price that day was down -3.0% for the month and up 124.2% for the year.
There are currently 0 price predictions for 2021.