BTC Monthly Summary - December 2021
Bitcoin (BTCUSDT) · View full coin page
In December 2021, Bitcoin (BTC) declined 18.85% on Binance USDT markets, moving from an open of $56,950.5600 to a close of $46,216.9300. The month's high printed at $59,053.5500 while the low sat at $42,000.3000. Traders exchanged about $60.94B in notional volume across 31 sessions (avg $1.97B/day), with realized daily volatility near 3.24%. The strongest session was Dec 11 (+4.77%), and the weakest was Dec 4 (-8.30%).
Opening Price
$56,950.5600
Closing Price
$46,216.9300
Highest Price
$59,053.5500
Lowest Price
$42,000.3000
Monthly Gain/Loss
-18.85%
Trading Volume
$60.94B
Avg Daily Volume
$1.97B
Volatility
3.24%
Market Cap
$-1,297,469,832.00
Best Trading Day
Dec 11
(+4.77%)
Worst Trading Day
Dec 4
(-8.30%)
Key market insights for December 2021:
Bitcoin traded across 31 sessions with
38,044,561 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
BTC — December 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Bitcoin in December 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2021 | -1.92% | $-903.9500 | $47,120.8800 | $48,548.2600 | $45,678.0000 | $46,216.9300 | $1.65B | 34,938.00 | 1,059,783 |
| Dec 30, 2021 | +1.41% | +$656.2100 | $46,464.6600 | $47,900.0000 | $45,900.0000 | $47,120.8700 | $1.43B | 30,352.30 | 910,157 |
| Dec 29, 2021 | -2.27% | $-1,079.0800 | $47,543.7400 | $48,139.0800 | $46,096.9900 | $46,464.6600 | $1.87B | 39,498.87 | 1,114,074 |
| Dec 28, 2021 | -6.23% | $-3,157.7000 | $50,701.4400 | $50,704.0500 | $47,313.0100 | $47,543.7400 | $2.24B | 45,853.34 | 1,345,774 |
| Dec 27, 2021 | -0.15% | $-74.0400 | $50,775.4800 | $52,088.0000 | $50,449.0000 | $50,701.4400 | $1.47B | 28,792.22 | 1,009,411 |
| Dec 26, 2021 | +0.75% | +$375.8200 | $50,399.6700 | $51,280.0000 | $49,412.0000 | $50,775.4900 | $1.13B | 22,569.89 | 797,133 |
| Dec 25, 2021 | -0.83% | $-420.3300 | $50,819.9900 | $51,156.2300 | $50,142.3200 | $50,399.6600 | $971.49M | 19,135.52 | 766,979 |
| Dec 24, 2021 | -0.04% | $-18.8200 | $50,838.8200 | $51,810.0000 | $50,384.4300 | $50,820.0000 | $1.62B | 31,684.84 | 1,075,177 |
| Dec 23, 2021 | +4.63% | +$2,250.6400 | $48,588.1700 | $51,375.0000 | $47,920.4200 | $50,838.8100 | $1.74B | 35,192.54 | 1,176,050 |
| Dec 22, 2021 | -0.61% | $-299.4300 | $48,887.5900 | $49,576.1300 | $48,421.8700 | $48,588.1600 | $1.32B | 27,004.20 | 949,480 |
| Dec 21, 2021 | +4.21% | +$1,975.7100 | $46,914.1700 | $49,328.9600 | $46,630.0000 | $48,889.8800 | $1.83B | 37,713.93 | 1,119,412 |
| Dec 20, 2021 | +0.50% | +$232.9200 | $46,681.2400 | $47,537.5700 | $45,558.8500 | $46,914.1600 | $1.66B | 35,848.51 | 1,076,488 |
| Dec 19, 2021 | -0.33% | $-153.2400 | $46,834.4700 | $48,300.0100 | $46,406.9100 | $46,681.2300 | $1.38B | 29,305.71 | 874,827 |
| Dec 18, 2021 | +1.52% | +$700.6500 | $46,133.8300 | $47,392.3700 | $45,500.0000 | $46,834.4800 | $1.17B | 25,020.05 | 862,066 |
| Dec 17, 2021 | -3.15% | $-1,501.1800 | $47,632.3800 | $47,995.9600 | $45,456.0000 | $46,131.2000 | $2.02B | 43,104.49 | 1,261,780 |
| Dec 16, 2021 | -2.52% | $-1,232.6000 | $48,864.9800 | $49,436.4300 | $47,511.0000 | $47,632.3800 | $1.55B | 31,949.87 | 1,023,983 |
| Dec 15, 2021 | +1.09% | +$528.0300 | $48,336.9500 | $49,500.0000 | $46,547.0000 | $48,864.9800 | $2.49B | 51,629.18 | 1,438,176 |
| Dec 14, 2021 | +3.51% | +$1,640.5200 | $46,702.7600 | $48,700.4100 | $46,290.0000 | $48,343.2800 | $1.89B | 39,955.98 | 1,194,992 |
| Dec 13, 2021 | -6.70% | $-3,351.1500 | $50,053.9000 | $50,189.9700 | $45,672.7500 | $46,702.7500 | $2.42B | 50,869.52 | 1,399,599 |
| Dec 12, 2021 | +1.34% | +$663.9100 | $49,389.9900 | $50,777.0000 | $48,638.0000 | $50,053.9000 | $1.29B | 26,017.93 | 863,605 |
| Dec 11, 2021 | +4.77% | +$2,249.4500 | $47,140.5400 | $49,485.7100 | $46,751.0000 | $49,389.9900 | $1.40B | 28,889.19 | 957,390 |
| Dec 10, 2021 | -0.83% | $-395.3600 | $47,535.9000 | $50,125.0000 | $46,852.0000 | $47,140.5400 | $2.14B | 44,233.57 | 1,215,231 |
| Dec 09, 2021 | -5.80% | $-2,925.6000 | $50,471.1900 | $50,797.7600 | $47,320.0000 | $47,545.5900 | $1.84B | 37,692.69 | 1,130,599 |
| Dec 08, 2021 | -0.23% | $-117.7600 | $50,588.9500 | $51,200.0000 | $48,600.0000 | $50,471.1900 | $1.93B | 38,425.92 | 1,118,225 |
| Dec 07, 2021 | +0.29% | +$147.0400 | $50,441.9100 | $51,936.3300 | $50,039.7400 | $50,588.9500 | $1.95B | 38,253.47 | 1,212,350 |
| Dec 06, 2021 | +2.12% | +$1,045.6000 | $49,396.3200 | $50,891.1100 | $47,100.0000 | $50,441.9200 | $2.85B | 58,571.22 | 1,741,956 |
| Dec 05, 2021 | +0.50% | +$243.8700 | $49,152.4600 | $49,699.0500 | $47,727.2100 | $49,396.3300 | $2.23B | 45,580.82 | 1,371,839 |
| Dec 04, 2021 | -8.30% | $-4,448.5800 | $53,601.0500 | $53,859.1000 | $42,000.3000 | $49,152.4700 | $5.50B | 114,203.37 | 3,362,771 |
| Dec 03, 2021 | -5.10% | $-2,883.2100 | $56,484.2600 | $57,600.0000 | $51,680.0000 | $53,601.0500 | $3.25B | 58,927.69 | 1,865,063 |
| Dec 02, 2021 | -1.23% | $-703.7300 | $57,184.0700 | $57,375.4700 | $55,777.7700 | $56,480.3400 | $2.13B | 37,574.06 | 1,307,890 |
| Dec 01, 2021 | +0.41% | +$233.5100 | $56,950.5600 | $59,053.5500 | $56,458.0100 | $57,184.0700 | $2.58B | 44,956.64 | 1,442,301 |
BTC — December 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for Bitcoin across December 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+0.41%
$57,184.0700
2
-1.23%
$56,480.3400
3
-5.10%
$53,601.0500
4
-8.30%
$49,152.4700
5
+0.50%
$49,396.3300
6
+2.12%
$50,441.9200
7
+0.29%
$50,588.9500
8
-0.23%
$50,471.1900
9
-5.80%
$47,545.5900
10
-0.83%
$47,140.5400
11
+4.77%
$49,389.9900
12
+1.34%
$50,053.9000
13
-6.70%
$46,702.7500
14
+3.51%
$48,343.2800
15
+1.09%
$48,864.9800
16
-2.52%
$47,632.3800
17
-3.15%
$46,131.2000
18
+1.52%
$46,834.4800
19
-0.33%
$46,681.2300
20
+0.50%
$46,914.1600
21
+4.21%
$48,889.8800
22
-0.61%
$48,588.1600
23
+4.63%
$50,838.8100
24
-0.04%
$50,820.0000
25
-0.83%
$50,399.6600
26
+0.75%
$50,775.4900
27
-0.15%
$50,701.4400
28
-6.23%
$47,543.7400
29
-2.27%
$46,464.6600
30
+1.41%
$47,120.8700
31
-1.92%
$46,216.9300
BTC — December 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Bitcoin in December 2021.
Monthly Summaries for BTC
Explore other months of Bitcoin price history by year.
Explore summaries for December 2021
Compare how other coins performed in the same month.
Keep researching BTC
Switch to a shorter timeframe or size a position using the numbers above.