BTC Monthly Summary - December 2022
Bitcoin (BTCUSDT) · View full coin page
In December 2022, Bitcoin (BTC) declined 3.63% on Binance USDT markets, moving from an open of $17,165.5300 to a close of $16,542.4000. The month's high printed at $18,387.9500 while the low sat at $16,256.3000. Traders exchanged about $98.64B in notional volume across 31 sessions (avg $3.18B/day), with realized daily volatility near 1.45%. The strongest session was Dec 13 (+3.29%), and the weakest was Dec 16 (-4.18%).
Opening Price
$17,165.5300
Closing Price
$16,542.4000
Highest Price
$18,387.9500
Lowest Price
$16,256.3000
Monthly Gain/Loss
-3.63%
Trading Volume
$98.64B
Avg Daily Volume
$3.18B
Volatility
1.45%
Market Cap
$-1,297,469,832.00
Best Trading Day
Dec 13
(+3.29%)
Worst Trading Day
Dec 16
(-4.18%)
Key market insights for December 2022:
Bitcoin traded across 31 sessions with
137,340,627 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
BTC — December 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Bitcoin in December 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2022 | -0.39% | $-65.0800 | $16,607.4800 | $16,644.0900 | $16,470.0000 | $16,542.4000 | $1.90B | 114,490.43 | 3,344,374 |
| Dec 30, 2022 | -0.16% | $-25.9900 | $16,633.4700 | $16,677.3500 | $16,333.0000 | $16,607.4800 | $2.73B | 164,916.31 | 4,310,415 |
| Dec 29, 2022 | +0.52% | +$86.1500 | $16,547.3200 | $16,664.4100 | $16,488.9100 | $16,633.4700 | $2.67B | 160,998.47 | 4,553,877 |
| Dec 28, 2022 | -0.95% | $-158.7500 | $16,706.0600 | $16,785.1900 | $16,465.3300 | $16,547.3100 | $3.21B | 193,037.57 | 5,465,468 |
| Dec 27, 2022 | -1.26% | $-213.0300 | $16,919.3900 | $16,972.8300 | $16,592.3700 | $16,706.3600 | $2.92B | 173,749.59 | 5,047,628 |
| Dec 26, 2022 | +0.52% | +$87.2800 | $16,832.1100 | $16,944.5200 | $16,791.0000 | $16,919.3900 | $2.10B | 124,564.01 | 3,915,571 |
| Dec 25, 2022 | -0.02% | $-3.6200 | $16,835.7300 | $16,857.9600 | $16,721.0000 | $16,832.1100 | $2.11B | 125,441.07 | 3,570,157 |
| Dec 24, 2022 | +0.34% | +$57.6000 | $16,778.5200 | $16,869.9900 | $16,776.6200 | $16,836.1200 | $1.69B | 100,224.29 | 3,076,985 |
| Dec 23, 2022 | -0.26% | $-43.4000 | $16,821.9000 | $16,955.1400 | $16,731.1300 | $16,778.5000 | $2.72B | 161,612.01 | 4,561,020 |
| Dec 22, 2022 | -0.02% | $-3.2500 | $16,824.6800 | $16,868.5200 | $16,559.8500 | $16,821.4300 | $2.95B | 176,044.27 | 4,678,640 |
| Dec 21, 2022 | -0.42% | $-71.4800 | $16,896.1500 | $16,925.0000 | $16,723.0000 | $16,824.6700 | $2.64B | 156,810.96 | 4,375,570 |
| Dec 20, 2022 | +2.78% | +$456.6800 | $16,438.8800 | $17,061.2700 | $16,397.2000 | $16,895.5600 | $4.18B | 248,808.92 | 5,945,803 |
| Dec 19, 2022 | -1.79% | $-300.1200 | $16,739.0000 | $16,815.9900 | $16,256.3000 | $16,438.8800 | $2.98B | 179,094.28 | 4,681,887 |
| Dec 18, 2022 | -0.23% | $-39.3300 | $16,777.5400 | $16,863.2600 | $16,663.0700 | $16,738.2100 | $1.88B | 112,619.32 | 3,369,193 |
| Dec 17, 2022 | +0.87% | +$145.0200 | $16,631.5000 | $16,796.8200 | $16,579.8500 | $16,776.5200 | $2.42B | 144,825.67 | 3,905,843 |
| Dec 16, 2022 | -4.18% | $-724.8400 | $17,356.9600 | $17,531.7300 | $16,527.3200 | $16,632.1200 | $4.31B | 253,379.04 | 5,703,001 |
| Dec 15, 2022 | -2.51% | $-447.6700 | $17,804.0100 | $17,854.8200 | $17,275.5100 | $17,356.3400 | $3.92B | 223,701.97 | 4,789,226 |
| Dec 14, 2022 | +0.15% | +$27.3300 | $17,775.8200 | $18,387.9500 | $17,660.9400 | $17,803.1500 | $4.78B | 266,681.22 | 5,743,730 |
| Dec 13, 2022 | +3.29% | +$565.7700 | $17,208.9300 | $18,000.0000 | $17,080.1400 | $17,774.7000 | $4.98B | 284,462.91 | 6,242,080 |
| Dec 12, 2022 | +0.73% | +$124.7800 | $17,085.0500 | $17,241.8900 | $16,871.8500 | $17,209.8300 | $3.84B | 226,227.50 | 4,463,916 |
| Dec 11, 2022 | -0.25% | $-42.4400 | $17,127.4900 | $17,270.9900 | $17,071.0000 | $17,085.0500 | $2.66B | 155,286.48 | 3,260,722 |
| Dec 10, 2022 | -0.01% | $-1.0700 | $17,128.5600 | $17,227.7200 | $17,092.0000 | $17,127.4900 | $2.41B | 140,573.98 | 3,032,257 |
| Dec 09, 2022 | -0.55% | $-95.5400 | $17,224.1000 | $17,360.0000 | $17,058.2100 | $17,128.5600 | $4.10B | 238,422.06 | 4,282,003 |
| Dec 08, 2022 | +2.30% | +$387.4600 | $16,836.6400 | $17,299.0000 | $16,733.4900 | $17,224.1000 | $4.01B | 236,417.98 | 4,520,282 |
| Dec 07, 2022 | -1.48% | $-252.3200 | $17,088.9600 | $17,142.2100 | $16,678.8300 | $16,836.6400 | $3.72B | 220,657.41 | 4,284,989 |
| Dec 06, 2022 | +0.72% | +$122.6100 | $16,966.3500 | $17,107.0100 | $16,906.3700 | $17,088.9600 | $3.72B | 218,730.77 | 4,416,864 |
| Dec 05, 2022 | -0.82% | $-140.3000 | $17,106.6500 | $17,424.2500 | $16,867.0000 | $16,966.3500 | $4.02B | 233,703.29 | 5,138,207 |
| Dec 04, 2022 | +1.31% | +$220.5000 | $16,885.2000 | $17,202.8400 | $16,878.2500 | $17,105.7000 | $3.04B | 178,619.13 | 3,948,990 |
| Dec 03, 2022 | -1.21% | $-206.9300 | $17,092.1300 | $17,188.9800 | $16,858.7400 | $16,885.2000 | $2.62B | 154,542.57 | 3,308,694 |
| Dec 02, 2022 | +0.68% | +$114.7400 | $16,978.0000 | $17,105.7300 | $16,787.8500 | $17,092.7400 | $3.43B | 202,372.21 | 4,305,515 |
| Dec 01, 2022 | -1.10% | $-188.1600 | $17,165.5300 | $17,324.0000 | $16,855.0100 | $16,977.3700 | $3.97B | 232,818.18 | 5,097,720 |
BTC — December 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Bitcoin across December 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-1.10%
$16,977.3700
2
+0.68%
$17,092.7400
3
-1.21%
$16,885.2000
4
+1.31%
$17,105.7000
5
-0.82%
$16,966.3500
6
+0.72%
$17,088.9600
7
-1.48%
$16,836.6400
8
+2.30%
$17,224.1000
9
-0.55%
$17,128.5600
10
-0.01%
$17,127.4900
11
-0.25%
$17,085.0500
12
+0.73%
$17,209.8300
13
+3.29%
$17,774.7000
14
+0.15%
$17,803.1500
15
-2.51%
$17,356.3400
16
-4.18%
$16,632.1200
17
+0.87%
$16,776.5200
18
-0.23%
$16,738.2100
19
-1.79%
$16,438.8800
20
+2.78%
$16,895.5600
21
-0.42%
$16,824.6700
22
-0.02%
$16,821.4300
23
-0.26%
$16,778.5000
24
+0.34%
$16,836.1200
25
-0.02%
$16,832.1100
26
+0.52%
$16,919.3900
27
-1.26%
$16,706.3600
28
-0.95%
$16,547.3100
29
+0.52%
$16,633.4700
30
-0.16%
$16,607.4800
31
-0.39%
$16,542.4000
BTC — December 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Bitcoin in December 2022.
Monthly Summaries for BTC
Explore other months of Bitcoin price history by year.
Explore summaries for December 2022
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.