bitcoin price january 1st 2022

The closing price for Bitcoin (BTC) on January 1, 2022 was $47,620.42. It was up 2.8% for the day. The latest price is $69,568.

DATE OPEN HIGH LOW CLOSE VOLUME
January 01 2022 23:00
$47,456.24
$47,620.42
$47,386.95
$47,620.42
122,068,992
January 01 2022 22:00
$47,382.36
$47,475.40
$47,329.08
$47,447.61
January 01 2022 21:00
$47,440.36
$47,502.14
$47,349.36
$47,382.50
January 01 2022 20:00
$47,378.12
$47,531.65
$47,322.20
$47,427.89
January 01 2022 19:00
$47,570.50
$47,604.29
$47,362.82
$47,369.02
January 01 2022 18:00
$47,736.18
$47,750.77
$47,511.49
$47,590.33
January 01 2022 17:00
$47,307.09
$47,827.31
$47,273.37
$47,730.68
January 01 2022 16:00
$47,220.39
$47,454.93
$47,220.39
$47,308.64
January 01 2022 15:00
$46,946.31
$47,361.45
$46,939.93
$47,219.03
184,115,200
January 01 2022 14:00
$47,027.89
$47,065.55
$46,941.36
$46,959.97
January 01 2022 13:00
$47,098.09
$47,167.53
$47,008.51
$47,024.35
January 01 2022 12:00
$46,857.68
$47,130.55
$46,857.68
$47,091.63
January 01 2022 11:00
$46,937.53
$46,999.18
$46,882.73
$46,882.73
January 01 2022 10:00
$47,075.67
$47,199.91
$46,834.23
$46,938.05
January 01 2022 09:00
$47,165.09
$47,180.29
$47,007.69
$47,070.89
January 01 2022 08:00
$47,180.33
$47,276.18
$47,117.11
$47,163.09
January 01 2022 07:00
$47,034.88
$47,141.48
$46,981.92
$47,137.83
January 01 2022 06:00
$47,238.94
$47,264.81
$47,072.67
$47,092.64
January 01 2022 05:00
$46,743.34
$47,462.52
$46,715.88
$47,236.76
817,860,608
January 01 2022 04:00
$46,831.15
$46,878.14
$46,703.16
$46,778.80
81,956,864
January 01 2022 03:29
$46,819.11
$46,819.11
$46,819.11
$46,819.11
January 01 2022 03:00
$46,836.50
$46,861.91
$46,800.74
$46,815.15
23,212,032
January 01 2022 02:00
$46,798.84
$46,914.20
$46,792.68
$46,847.39
January 01 2022 01:00
$46,723.67
$46,888.29
$46,650.35
$46,788.55
56,967,168
January 01 2022 00:00
$46,311.75
$46,726.56
$46,288.48
$46,726.56
677,740,544
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.