The closing price for Bitcoin (BTC) on April 26, 2022 was $38,328.98. It was down 5.2% for the day. The latest price is $92,456.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 26 2022 22:00 | $38,380.83 | $38,433.24 | $38,292.02 | $38,328.98 | — |
April 26 2022 21:00 | $38,100.62 | $38,426.91 | $38,100.62 | $38,381.60 | 595,306,496 |
April 26 2022 20:00 | $38,326.87 | $38,349.81 | $37,884.98 | $38,053.98 | 1,198,315,520 |
April 26 2022 19:00 | $38,416.17 | $38,532.89 | $38,009.42 | $38,365.79 | 335,509,504 |
April 26 2022 18:00 | $38,422.24 | $38,436.23 | $38,294.25 | $38,418.22 | — |
April 26 2022 17:00 | $38,691.71 | $38,691.71 | $38,172.00 | $38,435.89 | 1,191,686,144 |
April 26 2022 16:00 | $38,772.93 | $38,835.31 | $38,529.68 | $38,678.30 | — |
April 26 2022 15:00 | $39,338.43 | $39,341.02 | $38,905.38 | $38,905.38 | 676,737,024 |
April 26 2022 14:00 | $39,912.60 | $39,912.60 | $39,359.49 | $39,359.49 | 228,679,680 |
April 26 2022 13:00 | $40,318.68 | $40,330.46 | $39,925.98 | $39,925.98 | 69,404,672 |
April 26 2022 12:00 | $40,471.13 | $40,584.84 | $40,307.94 | $40,325.57 | — |
April 26 2022 11:00 | $40,383.55 | $40,521.32 | $40,330.29 | $40,478.99 | — |
April 26 2022 10:00 | $40,397.05 | $40,424.83 | $40,365.22 | $40,387.43 | — |
April 26 2022 09:00 | $40,512.21 | $40,525.19 | $40,395.19 | $40,399.23 | 58,712,064 |
April 26 2022 08:00 | $40,611.34 | $40,713.89 | $40,501.58 | $40,505.32 | — |
April 26 2022 07:00 | $40,516.22 | $40,643.60 | $40,468.74 | $40,615.89 | — |
April 26 2022 06:00 | $40,604.83 | $40,604.83 | $40,491.43 | $40,519.94 | — |
April 26 2022 05:00 | $40,578.84 | $40,644.85 | $40,557.22 | $40,606.63 | 62,136,320 |
April 26 2022 04:00 | $40,524.66 | $40,610.93 | $40,511.47 | $40,588.57 | 132,677,632 |
April 26 2022 03:00 | $40,500.46 | $40,589.55 | $40,500.46 | $40,527.29 | — |
April 26 2022 02:29 | $40,532.11 | $40,532.11 | $40,532.11 | $40,532.11 | — |
April 26 2022 02:00 | $40,473.20 | $40,532.63 | $40,464.61 | $40,532.63 | 49,102,848 |
April 26 2022 01:00 | $40,575.04 | $40,587.25 | $40,475.60 | $40,476.15 | 93,855,744 |
April 26 2022 00:00 | $40,448.42 | $40,648.04 | $40,414.83 | $40,575.82 | 286,269,440 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
