The closing price for Bitcoin (BTC) on April 29, 2022 was $38,556.21. It was down 3% for the day. The latest price is $94,156.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 22:00 | $38,556.21 | $38,556.21 | $38,556.21 | $38,556.21 | — |
April 29 2022 21:00 | $38,566.74 | $38,626.79 | $38,503.00 | $38,541.52 | — |
April 29 2022 20:00 | $38,310.25 | $38,568.04 | $38,310.25 | $38,568.04 | — |
April 29 2022 19:00 | $38,536.47 | $38,562.61 | $38,235.54 | $38,301.11 | 836,136,960 |
April 29 2022 18:00 | $38,646.07 | $38,659.63 | $38,433.13 | $38,483.34 | 35,205,120 |
April 29 2022 17:00 | $38,547.82 | $38,663.70 | $38,547.82 | $38,647.77 | — |
April 29 2022 16:00 | $39,015.83 | $39,019.71 | $38,561.08 | $38,561.08 | — |
April 29 2022 15:00 | $38,953.69 | $39,082.26 | $38,896.52 | $39,015.19 | — |
April 29 2022 14:00 | $39,222.06 | $39,246.15 | $38,843.81 | $38,941.53 | 204,664,832 |
April 29 2022 13:00 | $38,943.51 | $39,217.88 | $38,859.23 | $39,217.88 | 33,366,016 |
April 29 2022 12:00 | $38,778.39 | $39,064.98 | $38,715.93 | $38,943.15 | 480,399,360 |
April 29 2022 11:00 | $38,813.45 | $38,887.23 | $38,698.16 | $38,783.64 | 741,478,400 |
April 29 2022 10:00 | $39,153.18 | $39,213.61 | $38,825.64 | $38,825.71 | 499,417,088 |
April 29 2022 09:00 | $39,426.62 | $39,426.62 | $39,142.65 | $39,168.88 | — |
April 29 2022 08:00 | $39,584.15 | $39,603.11 | $39,426.09 | $39,426.09 | — |
April 29 2022 07:00 | $39,505.80 | $39,579.30 | $39,461.40 | $39,579.30 | — |
April 29 2022 06:00 | $39,507.71 | $39,558.95 | $39,441.92 | $39,507.00 | 259,403,776 |
April 29 2022 05:00 | $39,555.63 | $39,603.84 | $39,509.95 | $39,509.95 | 195,899,392 |
April 29 2022 04:00 | $39,501.16 | $39,563.06 | $39,418.51 | $39,560.38 | 465,170,432 |
April 29 2022 03:00 | $39,540.83 | $39,545.50 | $39,410.06 | $39,501.59 | 148,277,248 |
April 29 2022 02:29 | $39,687.77 | $39,687.77 | $39,687.77 | $39,687.77 | — |
April 29 2022 02:00 | $39,815.25 | $39,821.16 | $39,686.41 | $39,686.41 | 127,191,040 |
April 29 2022 01:00 | $39,815.34 | $39,887.27 | $39,790.63 | $39,795.09 | — |
April 29 2022 00:00 | $39,768.62 | $39,830.53 | $39,704.66 | $39,777.90 | 302,110,720 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
