The closing price for Bitcoin (BTC) on April 20, 2022 was $41,377.84. It was down 0.3% for the day. The latest price is $94,353.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 20 2022 23:00 | $41,494.70 | $41,494.70 | $41,356.10 | $41,377.84 | 5,011,456 |
April 20 2022 22:00 | $41,494.61 | $41,564.29 | $41,477.29 | $41,494.30 | 229,308,416 |
April 20 2022 21:00 | $41,413.82 | $41,571.66 | $41,395.58 | $41,491.46 | 286,699,520 |
April 20 2022 20:00 | $41,193.89 | $41,405.28 | $41,175.71 | $41,405.28 | 272,707,584 |
April 20 2022 19:00 | $40,976.86 | $41,243.13 | $40,976.86 | $41,224.69 | 458,964,992 |
April 20 2022 18:00 | $41,346.30 | $41,366.40 | $40,961.10 | $40,961.10 | 361,629,696 |
April 20 2022 17:00 | $41,372.07 | $41,419.09 | $41,333.99 | $41,339.58 | 56,614,912 |
April 20 2022 16:00 | $41,267.57 | $41,379.19 | $41,092.67 | $41,370.94 | — |
April 20 2022 15:00 | $41,577.88 | $41,577.88 | $41,141.40 | $41,273.14 | 503,300,096 |
April 20 2022 14:00 | $41,594.03 | $41,711.17 | $41,571.23 | $41,581.80 | — |
April 20 2022 13:00 | $42,117.84 | $42,118.37 | $41,612.91 | $41,612.91 | — |
April 20 2022 12:00 | $42,081.98 | $42,126.30 | $41,991.01 | $42,119.34 | 257,742,848 |
April 20 2022 11:00 | $41,801.34 | $42,111.63 | $41,745.75 | $42,074.33 | 1,193,687,040 |
April 20 2022 10:00 | $41,538.89 | $41,822.74 | $41,477.55 | $41,795.54 | 1,051,004,928 |
April 20 2022 09:00 | $41,489.98 | $41,605.73 | $41,473.70 | $41,535.63 | 215,670,784 |
April 20 2022 08:00 | $41,355.66 | $41,476.16 | $41,332.94 | $41,476.16 | 183,695,360 |
April 20 2022 07:00 | $41,444.30 | $41,526.15 | $41,333.80 | $41,353.93 | 305,793,024 |
April 20 2022 06:00 | $41,445.21 | $41,447.00 | $41,401.37 | $41,441.25 | 171,950,080 |
April 20 2022 05:00 | $41,325.34 | $41,440.81 | $41,313.52 | $41,440.81 | 257,402,880 |
April 20 2022 04:00 | $41,385.41 | $41,385.41 | $41,279.51 | $41,318.58 | — |
April 20 2022 03:00 | $41,372.63 | $41,384.53 | $41,321.30 | $41,377.25 | — |
April 20 2022 02:28 | $41,333.95 | $41,333.95 | $41,333.95 | $41,333.95 | — |
April 20 2022 02:00 | $41,353.15 | $41,386.88 | $41,333.12 | $41,346.66 | 57,767,936 |
April 20 2022 01:00 | $41,327.94 | $41,370.98 | $41,278.41 | $41,362.27 | 152,958,976 |
April 20 2022 00:00 | $41,495.52 | $41,514.23 | $41,301.12 | $41,340.63 | 18,864,128 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
