In December 2022 Bitcoin (BTC-USD) was priced at $17,055 USD (United States Dollar)
2022
1 days
What was the historical Bitcoin price for December 2022 in United States Dollar (USD)? The average price for Bitcoin in December 2022 BTC-USD was $17,055. The closing price for Bitcoin (BTC) in December 2022 was $16,967, on Dec. 1, 2022. It was down -1.2% for the month and down -63.4% 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, 2022 was $17,055, the opening price $17,168 and the closing price $16,967.
The daily high for Dec. 1, 2022 was $17,197 and the daily low $16,888.
The price that day was down -1.2% for the day, down % for the month and down -63.4% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 2, 2022 was $17,006, the opening price $16,969 and the closing price $17,089.
The daily high for Dec. 2, 2022 was $17,089 and the daily low $16,878.
The price that day was up 0.7% for the day, down % for the month and down -63.1% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 3, 2022 was $17,001, the opening price $17,090 and the closing price $16,908.
The daily high for Dec. 3, 2022 was $17,116 and the daily low $16,888.
The price that day was down -1.1% for the day, down % for the month and down -63.5% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 4, 2022 was $17,025, the opening price $16,908 and the closing price $17,130.
The daily high for Dec. 4, 2022 was $17,158 and the daily low $16,903.
The price that day was up 1.3% for the day, down % for the month and down -63.0% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 5, 2022 was $17,101, the opening price $17,129 and the closing price $16,975.
The daily high for Dec. 5, 2022 was $17,378 and the daily low $16,922.
The price that day was down -0.9% for the day, down % for the month and down -63.3% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 6, 2022 was $17,024, the opening price $16,975 and the closing price $17,090.
The daily high for Dec. 6, 2022 was $17,092 and the daily low $16,940.
The price that day was up 0.7% for the day, down % for the month and down -63.1% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 7, 2022 was $16,949, the opening price $17,090 and the closing price $16,848.
The daily high for Dec. 7, 2022 was $17,109 and the daily low $16,751.
The price that day was down -1.4% for the day, down % for the month and down -63.6% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 8, 2022 was $17,034, the opening price $16,847 and the closing price $17,233.
The daily high for Dec. 8, 2022 was $17,268 and the daily low $16,789.
The price that day was up 2.3% for the day, down % for the month and down -62.8% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 9, 2022 was $17,187, the opening price $17,232 and the closing price $17,133.
The daily high for Dec. 9, 2022 was $17,281 and the daily low $17,101.
The price that day was down -0.6% for the day, down % for the month and down -63.0% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 10, 2022 was $17,150, the opening price $17,134 and the closing price $17,129.
The daily high for Dec. 10, 2022 was $17,217 and the daily low $17,121.
The price that day was down 0.0% for the day, down % for the month and down -63.0% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 11, 2022 was $17,143, the opening price $17,130 and the closing price $17,104.
The daily high for Dec. 11, 2022 was $17,246 and the daily low $17,092.
The price that day was down -0.1% for the day, down % for the month and down -63.1% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 12, 2022 was $17,105, the opening price $17,103 and the closing price $17,206.
The daily high for Dec. 12, 2022 was $17,213 and the daily low $16,899.
The price that day was up 0.6% for the day, down % for the month and down -62.8% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 13, 2022 was $17,507, the opening price $17,206 and the closing price $17,781.
The daily high for Dec. 13, 2022 was $17,930 and the daily low $17,112.
The price that day was up 3.3% for the day, down % for the month and down -61.6% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 14, 2022 was $17,914, the opening price $17,782 and the closing price $17,816.
The daily high for Dec. 14, 2022 was $18,319 and the daily low $17,740.
The price that day was up 0.2% for the day, down % for the month and down -61.5% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 15, 2022 was $17,587, the opening price $17,814 and the closing price $17,365.
The daily high for Dec. 15, 2022 was $17,847 and the daily low $17,323.
The price that day was down -2.5% for the day, down % for the month and down -62.5% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 16, 2022 was $17,026, the opening price $17,365 and the closing price $16,647.
The daily high for Dec. 16, 2022 was $17,506 and the daily low $16,585.
The price that day was down -4.1% for the day, down % for the month and down -64.1% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 17, 2022 was $16,714, the opening price $16,647 and the closing price $16,795.
The daily high for Dec. 17, 2022 was $16,801 and the daily low $16,614.
The price that day was up 0.9% for the day, down % for the month and down -63.7% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 18, 2022 was $16,767, the opening price $16,796 and the closing price $16,758.
The daily high for Dec. 18, 2022 was $16,815 and the daily low $16,698.
The price that day was down -0.2% for the day, down % for the month and down -63.8% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 19, 2022 was $16,601, the opening price $16,759 and the closing price $16,440.
The daily high for Dec. 19, 2022 was $16,808 and the daily low $16,398.
The price that day was down -1.9% for the day, down % for the month and down -64.5% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 20, 2022 was $16,697, the opening price $16,442 and the closing price $16,906.
The daily high for Dec. 20, 2022 was $17,013 and the daily low $16,428.
The price that day was up 2.8% for the day, down % for the month and down -63.5% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 21, 2022 was $16,849, the opening price $16,905 and the closing price $16,818.
The daily high for Dec. 21, 2022 was $16,917 and the daily low $16,756.
The price that day was down -0.5% for the day, down % for the month and down -63.7% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 22, 2022 was $16,777, the opening price $16,818 and the closing price $16,830.
The daily high for Dec. 22, 2022 was $16,867 and the daily low $16,592.
The price that day was up 0.1% for the day, down % for the month and down -63.7% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 23, 2022 was $16,832, the opening price $16,830 and the closing price $16,797.
The daily high for Dec. 23, 2022 was $16,905 and the daily low $16,794.
The price that day was down -0.2% for the day, down % for the month and down -63.7% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 24, 2022 was $16,826, the opening price $16,797 and the closing price $16,848.
The daily high for Dec. 24, 2022 was $16,865 and the daily low $16,794.
The price that day was up 0.3% for the day, down % for the month and down -63.6% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 25, 2022 was $16,826, the opening price $16,848 and the closing price $16,842.
The daily high for Dec. 25, 2022 was $16,861 and the daily low $16,755.
The price that day was down 0.0% for the day, down % for the month and down -63.6% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 26, 2022 was $16,874, the opening price $16,842 and the closing price $16,920.
The daily high for Dec. 26, 2022 was $16,920 and the daily low $16,812.
The price that day was up 0.5% for the day, down % for the month and down -63.5% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 27, 2022 was $16,810, the opening price $16,919 and the closing price $16,717.
The daily high for Dec. 27, 2022 was $16,960 and the daily low $16,642.
The price that day was down -1.2% for the day, down % for the month and down -63.9% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 28, 2022 was $16,634, the opening price $16,716 and the closing price $16,553.
The daily high for Dec. 28, 2022 was $16,768 and the daily low $16,498.
The price that day was down -1.0% for the day, down % for the month and down -64.3% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 29, 2022 was $16,589, the opening price $16,552 and the closing price $16,642.
The daily high for Dec. 29, 2022 was $16,652 and the daily low $16,509.
The price that day was up 0.5% for the day, down % for the month and down -64.1% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 30, 2022 was $16,574, the opening price $16,641 and the closing price $16,603.
The daily high for Dec. 30, 2022 was $16,643 and the daily low $16,408.
The price that day was down -0.2% for the day, down % for the month and down -64.2% for the year.
The average price for Bitcoin (BTC) in USD for Dec. 31, 2022 was $16,574, the opening price $16,604 and the closing price $16,547.
The daily high for Dec. 31, 2022 was $16,629 and the daily low $16,518.
The price that day was down -0.3% for the day, down % for the month and down -64.3% for the year.
The average Bitcoin price in December 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in EUR (Euro) for December 2022 was €16,015, the opening price €16,471 and the closing price €15,427.
The daily high for December was €17,154 and a low of €15,347.
The price that day was down -6.3% for the month and down -62.1% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for December 2022 was £13,931, the opening price £14,218 and the closing price £13,678.
The daily high for December was £14,726 and a low of £13,497.
The price that day was down -3.8% for the month and down -60.0% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for December 2022 was ¥2,287,615, the opening price ¥2,358,230 and the closing price ¥2,169,626.
The daily high for December was ¥2,468,514 and a low of ¥2,162,036.
The price that day was down -8.0% for the month and down -59.3% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for December 2022 was $25,120, the opening price $25,250 and the closing price $24,317.
The daily high for December was $26,654 and a low of $24,153.
The price that day was down -3.7% for the month and down -61.9% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for December 2022 was ¥118,323, the opening price ¥121,534 and the closing price ¥114,143.
The daily high for December was ¥127,328 and a low of ¥113,110.
The price that day was down -6.1% for the month and down -61.2% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for December 2022 was ₹1,398,038, the opening price ₹1,395,852 and the closing price ₹1,369,630.
The daily high for December was ₹1,510,676 and a low of ₹1,354,350.
The price that day was down -1.9% for the month and down -60.3% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for December 2022 was ₩21,960,367, the opening price ₩22,427,934 and the closing price ₩20,881,450.
The daily high for December was ₩23,725,874 and a low of ₩20,587,910.
The price that day was down -6.9% for the month and down -62.1% 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, 2022 | $ 17,055 | $ 17,168 | $ 17,197 | $ 16,888 | $ 16,967 | -1% | % | -63% | $ 22,895,392,882 | ₿ 1,342,425 |
| Dec. 2, 2022 | $ 17,006 | $ 16,969 | $ 17,089 | $ 16,878 | $ 17,089 | 1% | % | -63% | $ 19,539,705,127 | ₿ 1,148,991 |
| Dec. 3, 2022 | $ 17,001 | $ 17,090 | $ 17,116 | $ 16,888 | $ 16,908 | -1% | % | -63% | $ 16,217,776,704 | ₿ 953,952 |
| Dec. 4, 2022 | $ 17,025 | $ 16,908 | $ 17,158 | $ 16,903 | $ 17,130 | 1% | % | -63% | $ 16,824,520,830 | ₿ 988,226 |
| Dec. 5, 2022 | $ 17,101 | $ 17,129 | $ 17,378 | $ 16,922 | $ 16,975 | -1% | % | -63% | $ 22,209,086,834 | ₿ 1,298,695 |
| Dec. 6, 2022 | $ 17,024 | $ 16,975 | $ 17,092 | $ 16,940 | $ 17,090 | 1% | % | -63% | $ 19,889,922,369 | ₿ 1,168,337 |
| Dec. 7, 2022 | $ 16,949 | $ 17,090 | $ 17,109 | $ 16,751 | $ 16,848 | -1% | % | -64% | $ 19,675,404,389 | ₿ 1,160,832 |
| Dec. 8, 2022 | $ 17,034 | $ 16,847 | $ 17,268 | $ 16,789 | $ 17,233 | 2% | % | -63% | $ 20,496,603,770 | ₿ 1,203,249 |
| Dec. 9, 2022 | $ 17,187 | $ 17,232 | $ 17,281 | $ 17,101 | $ 17,133 | -1% | % | -63% | $ 20,328,426,366 | ₿ 1,182,802 |
| Dec. 10, 2022 | $ 17,150 | $ 17,134 | $ 17,217 | $ 17,121 | $ 17,129 | 0% | % | -63% | $ 12,706,781,969 | ₿ 740,915 |
| Dec. 11, 2022 | $ 17,143 | $ 17,130 | $ 17,246 | $ 17,092 | $ 17,104 | 0% | % | -63% | $ 14,122,486,832 | ₿ 823,813 |
| Dec. 12, 2022 | $ 17,105 | $ 17,103 | $ 17,213 | $ 16,899 | $ 17,206 | 1% | % | -63% | $ 19,617,581,341 | ₿ 1,146,877 |
| Dec. 13, 2022 | $ 17,507 | $ 17,206 | $ 17,930 | $ 17,112 | $ 17,781 | 3% | % | -62% | $ 26,634,741,631 | ₿ 1,521,342 |
| Dec. 14, 2022 | $ 17,914 | $ 17,782 | $ 18,319 | $ 17,740 | $ 17,816 | 0% | % | -62% | $ 25,534,481,470 | ₿ 1,425,397 |
| Dec. 15, 2022 | $ 17,587 | $ 17,814 | $ 17,847 | $ 17,323 | $ 17,365 | -3% | % | -63% | $ 20,964,448,341 | ₿ 1,192,045 |
| Dec. 16, 2022 | $ 17,026 | $ 17,365 | $ 17,506 | $ 16,585 | $ 16,647 | -4% | % | -64% | $ 24,031,608,960 | ₿ 1,411,501 |
| Dec. 17, 2022 | $ 16,714 | $ 16,647 | $ 16,801 | $ 16,614 | $ 16,795 | 1% | % | -64% | $ 14,463,581,825 | ₿ 865,348 |
| Dec. 18, 2022 | $ 16,767 | $ 16,796 | $ 16,815 | $ 16,698 | $ 16,758 | 0% | % | -64% | $ 10,924,354,698 | ₿ 651,551 |
| Dec. 19, 2022 | $ 16,601 | $ 16,759 | $ 16,808 | $ 16,398 | $ 16,440 | -2% | % | -65% | $ 17,221,074,814 | ₿ 1,037,346 |
| Dec. 20, 2022 | $ 16,697 | $ 16,442 | $ 17,013 | $ 16,428 | $ 16,906 | 3% | % | -63% | $ 22,722,096,615 | ₿ 1,360,830 |
| Dec. 21, 2022 | $ 16,849 | $ 16,905 | $ 16,917 | $ 16,756 | $ 16,818 | -1% | % | -64% | $ 14,882,945,045 | ₿ 883,329 |
| Dec. 22, 2022 | $ 16,777 | $ 16,818 | $ 16,867 | $ 16,592 | $ 16,830 | 0% | % | -64% | $ 16,441,573,050 | ₿ 980,010 |
| Dec. 23, 2022 | $ 16,832 | $ 16,830 | $ 16,905 | $ 16,794 | $ 16,797 | 0% | % | -64% | $ 15,329,265,213 | ₿ 910,745 |
| Dec. 24, 2022 | $ 16,826 | $ 16,797 | $ 16,865 | $ 16,794 | $ 16,848 | 0% | % | -64% | $ 9,744,636,213 | ₿ 579,151 |
| Dec. 25, 2022 | $ 16,826 | $ 16,848 | $ 16,861 | $ 16,755 | $ 16,842 | 0% | % | -64% | $ 11,656,379,938 | ₿ 692,747 |
| Dec. 26, 2022 | $ 16,874 | $ 16,842 | $ 16,920 | $ 16,812 | $ 16,920 | 0% | % | -63% | $ 11,886,957,804 | ₿ 704,469 |
| Dec. 27, 2022 | $ 16,810 | $ 16,919 | $ 16,960 | $ 16,642 | $ 16,717 | -1% | % | -64% | $ 15,748,580,239 | ₿ 936,880 |
| Dec. 28, 2022 | $ 16,634 | $ 16,716 | $ 16,768 | $ 16,498 | $ 16,553 | -1% | % | -64% | $ 17,005,713,920 | ₿ 1,022,367 |
| Dec. 29, 2022 | $ 16,589 | $ 16,552 | $ 16,652 | $ 16,509 | $ 16,642 | 1% | % | -64% | $ 14,472,237,479 | ₿ 872,411 |
| Dec. 30, 2022 | $ 16,574 | $ 16,641 | $ 16,643 | $ 16,408 | $ 16,603 | 0% | % | -64% | $ 15,929,162,910 | ₿ 961,096 |
| Dec. 31, 2022 | $ 16,574 | $ 16,604 | $ 16,629 | $ 16,518 | $ 16,547 | 0% | % | -64% | $ 11,239,186,456 | ₿ 678,104 |
In 2022 Bitcoin had 0 all time highs in USD. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.