The closing price for Bitcoin (BTC) on April 1, 2022 was $46,300.80. It was up 1.6% for the day. The latest price is $98,448.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 01 2022 23:00 | $46,344.32 | $46,344.32 | $46,300.80 | $46,300.80 | — |
April 01 2022 22:00 | $46,317.55 | $46,368.87 | $46,246.45 | $46,304.57 | 169,320,448 |
April 01 2022 21:00 | $46,175.65 | $46,382.35 | $46,175.65 | $46,315.59 | 135,757,824 |
April 01 2022 20:00 | $46,370.14 | $46,374.06 | $46,176.35 | $46,176.35 | — |
April 01 2022 19:00 | $46,366.01 | $46,371.38 | $46,211.06 | $46,369.45 | — |
April 01 2022 18:00 | $46,450.43 | $46,551.32 | $46,316.81 | $46,360.69 | 19,202,048 |
April 01 2022 17:00 | $46,163.46 | $46,475.24 | $46,112.37 | $46,451.01 | 178,364,416 |
April 01 2022 16:00 | $46,554.76 | $46,556.80 | $46,178.44 | $46,178.44 | — |
April 01 2022 15:00 | $46,004.88 | $46,616.24 | $46,004.88 | $46,554.78 | 2,113,880,064 |
April 01 2022 14:00 | $45,487.19 | $45,992.04 | $45,487.19 | $45,992.04 | — |
April 01 2022 13:00 | $45,258.93 | $45,581.33 | $45,258.93 | $45,452.16 | 492,949,504 |
April 01 2022 12:00 | $45,130.65 | $45,261.36 | $44,846.26 | $45,241.19 | 1,124,655,104 |
April 01 2022 11:00 | $45,227.18 | $45,290.36 | $45,119.30 | $45,122.02 | 353,128,448 |
April 01 2022 10:00 | $45,107.09 | $45,222.21 | $45,081.18 | $45,221.55 | 101,552,128 |
April 01 2022 09:00 | $45,170.82 | $45,248.22 | $45,060.26 | $45,113.33 | 387,624,960 |
April 01 2022 08:00 | $45,055.90 | $45,287.82 | $45,053.19 | $45,155.94 | 547,946,496 |
April 01 2022 07:00 | $44,838.38 | $45,087.05 | $44,838.38 | $45,053.36 | 1,054,162,944 |
April 01 2022 06:00 | $44,720.57 | $44,864.07 | $44,673.43 | $44,844.25 | 415,514,624 |
April 01 2022 05:00 | $44,757.45 | $44,804.46 | $44,693.84 | $44,711.43 | 18,255,872 |
April 01 2022 04:00 | $44,590.63 | $44,789.76 | $44,590.63 | $44,754.61 | 545,964,032 |
April 01 2022 03:00 | $44,458.89 | $44,606.94 | $44,458.89 | $44,573.26 | 1,237,598,208 |
April 01 2022 02:27 | $44,835.44 | $44,835.44 | $44,835.44 | $44,835.44 | — |
April 01 2022 02:00 | $45,099.32 | $45,099.32 | $44,885.68 | $44,885.68 | 829,042,688 |
April 01 2022 01:00 | $45,591.30 | $45,591.30 | $45,094.40 | $45,133.02 | 1,194,082,304 |
April 01 2022 00:00 | $45,554.16 | $45,684.82 | $45,499.78 | $45,597.73 | 803,702,784 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
