The closing price for Bitcoin (BTC) on April 28, 2022 was $39,755.27. It was up 1.3% for the day. The latest price is $96,514.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2022 23:00 | $39,777.97 | $39,805.65 | $39,707.71 | $39,755.27 | 140,310,528 |
April 28 2022 22:00 | $39,844.65 | $39,849.92 | $39,681.34 | $39,772.95 | 234,500,096 |
April 28 2022 21:00 | $39,939.07 | $39,951.60 | $39,798.23 | $39,846.10 | 61,206,528 |
April 28 2022 20:00 | $39,948.63 | $40,097.38 | $39,782.75 | $39,940.73 | 691,363,840 |
April 28 2022 19:00 | $40,123.63 | $40,178.95 | $39,945.39 | $39,945.39 | — |
April 28 2022 18:00 | $40,194.55 | $40,269.46 | $40,130.76 | $40,130.76 | 392,105,984 |
April 28 2022 17:00 | $39,881.74 | $40,187.46 | $39,881.74 | $40,187.46 | 726,861,824 |
April 28 2022 16:00 | $39,390.79 | $39,972.51 | $39,354.67 | $39,864.31 | — |
April 28 2022 15:00 | $39,223.95 | $40,063.59 | $39,223.95 | $39,382.32 | 2,242,514,944 |
April 28 2022 14:00 | $39,141.80 | $39,164.04 | $38,941.42 | $39,164.04 | — |
April 28 2022 13:00 | $39,546.03 | $39,546.03 | $39,137.51 | $39,148.27 | 240,007,168 |
April 28 2022 12:00 | $39,676.77 | $39,779.59 | $39,592.52 | $39,592.52 | — |
April 28 2022 11:00 | $39,689.54 | $39,733.89 | $39,646.59 | $39,675.11 | — |
April 28 2022 10:00 | $39,763.71 | $39,798.51 | $39,649.84 | $39,686.35 | 133,093,376 |
April 28 2022 09:00 | $39,648.18 | $39,783.99 | $39,638.37 | $39,765.94 | 458,270,720 |
April 28 2022 08:00 | $39,437.21 | $39,663.14 | $39,389.95 | $39,663.14 | 484,718,592 |
April 28 2022 07:00 | $39,381.18 | $39,574.75 | $39,381.18 | $39,440.57 | — |
April 28 2022 06:00 | $39,325.36 | $39,419.06 | $39,300.47 | $39,379.23 | — |
April 28 2022 05:00 | $39,383.11 | $39,406.33 | $39,272.38 | $39,327.89 | 176,988,160 |
April 28 2022 04:00 | $39,362.73 | $39,376.36 | $39,323.58 | $39,375.80 | 131,665,920 |
April 28 2022 03:00 | $39,439.18 | $39,487.43 | $39,354.18 | $39,363.26 | 378,748,928 |
April 28 2022 02:29 | $39,370.51 | $39,370.51 | $39,370.51 | $39,370.51 | — |
April 28 2022 02:00 | $39,266.50 | $39,365.27 | $39,243.56 | $39,365.27 | 94,461,952 |
April 28 2022 01:00 | $39,353.73 | $39,600.12 | $39,258.64 | $39,265.61 | 553,136,128 |
April 28 2022 00:00 | $39,241.43 | $39,359.15 | $39,175.02 | $39,350.77 | 178,839,552 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
