The closing price for Bitcoin (BTC) on April 30, 2022 was $37,776.98. It was down 2.1% for the day. The latest price is $84,258.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2022 23:00 | $38,267.74 | $38,267.74 | $37,733.83 | $37,776.98 | 1,632,901,120 |
April 30 2022 22:00 | $38,318.09 | $38,367.98 | $38,241.59 | $38,273.98 | 330,874,880 |
April 30 2022 21:00 | $38,339.17 | $38,362.74 | $38,287.36 | $38,332.53 | 110,688,256 |
April 30 2022 20:00 | $38,457.11 | $38,457.11 | $38,332.04 | $38,337.27 | — |
April 30 2022 19:00 | $38,332.71 | $38,464.41 | $38,332.71 | $38,464.41 | — |
April 30 2022 18:00 | $38,298.08 | $38,349.93 | $38,253.74 | $38,281.82 | — |
April 30 2022 17:00 | $38,474.38 | $38,474.38 | $38,272.64 | $38,289.03 | 99,616,768 |
April 30 2022 16:00 | $38,487.92 | $38,593.51 | $38,482.72 | $38,482.72 | — |
April 30 2022 15:00 | $38,306.61 | $38,506.44 | $38,242.33 | $38,482.49 | 139,683,840 |
April 30 2022 14:00 | $38,524.32 | $38,572.19 | $38,311.14 | $38,318.02 | — |
April 30 2022 13:00 | $38,552.07 | $38,634.49 | $38,527.08 | $38,527.08 | — |
April 30 2022 12:00 | $38,604.48 | $38,619.06 | $38,558.89 | $38,558.89 | — |
April 30 2022 11:00 | $38,604.15 | $38,629.44 | $38,596.58 | $38,610.63 | — |
April 30 2022 10:00 | $38,635.80 | $38,658.92 | $38,603.69 | $38,608.05 | — |
April 30 2022 09:00 | $38,613.02 | $38,640.37 | $38,580.30 | $38,634.30 | — |
April 30 2022 08:00 | $38,659.46 | $38,689.59 | $38,588.89 | $38,635.02 | — |
April 30 2022 07:00 | $38,695.53 | $38,710.53 | $38,654.75 | $38,654.75 | — |
April 30 2022 06:00 | $38,721.01 | $38,728.16 | $38,672.59 | $38,694.10 | — |
April 30 2022 05:00 | $38,568.41 | $38,727.09 | $38,568.41 | $38,719.86 | — |
April 30 2022 04:00 | $38,671.77 | $38,693.89 | $38,563.44 | $38,567.12 | — |
April 30 2022 03:00 | $38,700.35 | $38,700.35 | $38,620.09 | $38,672.54 | — |
April 30 2022 02:29 | $38,701.80 | $38,701.80 | $38,701.80 | $38,701.80 | — |
April 30 2022 02:00 | $38,713.80 | $38,765.96 | $38,703.05 | $38,703.05 | 22,263,808 |
April 30 2022 01:00 | $38,636.07 | $38,749.29 | $38,636.07 | $38,716.69 | 156,600,320 |
April 30 2022 00:00 | $38,605.86 | $38,733.74 | $38,597.56 | $38,622.84 | 137,201,664 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
