The closing price for Bitcoin (BTC) on April 19, 2022 was $41,439.49. It was up 1.5% for the day. The latest price is $89,195.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 19 2022 23:00 | $41,397.38 | $41,439.49 | $41,397.38 | $41,439.49 | — |
April 19 2022 22:00 | $41,317.65 | $41,440.79 | $41,315.20 | $41,401.30 | — |
April 19 2022 21:00 | $41,300.47 | $41,363.42 | $41,274.04 | $41,322.03 | — |
April 19 2022 20:00 | $41,418.24 | $41,418.24 | $41,254.47 | $41,293.84 | — |
April 19 2022 19:00 | $41,414.87 | $41,519.29 | $41,391.55 | $41,419.32 | — |
April 19 2022 18:00 | $41,350.67 | $41,456.59 | $41,334.06 | $41,409.06 | — |
April 19 2022 17:00 | $41,350.68 | $41,362.52 | $41,239.84 | $41,331.94 | — |
April 19 2022 16:00 | $41,467.32 | $41,525.68 | $41,298.59 | $41,353.27 | — |
April 19 2022 15:00 | $41,588.43 | $41,672.96 | $41,433.86 | $41,486.65 | 362,264,576 |
April 19 2022 14:00 | $41,432.99 | $41,612.76 | $41,432.99 | $41,604.75 | 879,857,664 |
April 19 2022 13:00 | $40,968.82 | $41,392.68 | $40,882.85 | $41,392.68 | 757,213,184 |
April 19 2022 12:00 | $40,725.81 | $41,034.66 | $40,725.81 | $40,964.30 | 106,108,928 |
April 19 2022 11:00 | $40,801.80 | $40,843.51 | $40,764.83 | $40,771.29 | 234,029,056 |
April 19 2022 10:00 | $40,674.84 | $40,787.60 | $40,669.77 | $40,787.60 | — |
April 19 2022 09:00 | $40,740.05 | $40,764.59 | $40,636.63 | $40,651.46 | — |
April 19 2022 08:00 | $40,685.15 | $40,830.41 | $40,685.15 | $40,752.90 | — |
April 19 2022 07:00 | $40,719.83 | $40,739.80 | $40,618.63 | $40,674.91 | — |
April 19 2022 06:00 | $40,690.28 | $40,792.70 | $40,680.98 | $40,732.98 | — |
April 19 2022 05:00 | $40,846.91 | $40,858.51 | $40,691.16 | $40,691.16 | — |
April 19 2022 04:00 | $40,713.43 | $40,854.81 | $40,697.80 | $40,844.91 | — |
April 19 2022 03:00 | $40,654.60 | $40,750.20 | $40,648.04 | $40,712.38 | 97,632,256 |
April 19 2022 02:28 | $40,736.88 | $40,736.88 | $40,736.88 | $40,736.88 | — |
April 19 2022 02:00 | $40,775.02 | $40,775.02 | $40,718.96 | $40,718.96 | 67,788,800 |
April 19 2022 01:00 | $40,931.21 | $40,931.21 | $40,800.34 | $40,803.97 | 164,780,032 |
April 19 2022 00:00 | $40,828.18 | $41,146.89 | $40,825.13 | $40,939.14 | 848,922,624 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
