The closing price for Bitcoin (BTC) on April 2, 2022 was $45,865.94. It was down 0.9% for the day. The latest price is $85,140.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 02 2022 23:00 | $46,139.27 | $46,141.63 | $45,865.94 | $45,865.94 | — |
April 02 2022 22:00 | $46,264.03 | $46,299.23 | $46,122.53 | $46,135.22 | — |
April 02 2022 21:00 | $46,204.34 | $46,263.75 | $46,014.01 | $46,262.13 | 111,712,256 |
April 02 2022 20:00 | $46,169.26 | $46,290.64 | $46,140.45 | $46,203.14 | 325,091,328 |
April 02 2022 19:00 | $45,883.45 | $46,198.79 | $45,883.45 | $46,169.93 | 99,033,088 |
April 02 2022 18:00 | $46,440.28 | $46,440.28 | $45,783.28 | $45,894.02 | 1,172,469,760 |
April 02 2022 17:00 | $46,340.53 | $46,425.33 | $46,294.25 | $46,415.20 | — |
April 02 2022 16:00 | $46,290.83 | $46,393.58 | $46,250.69 | $46,356.77 | — |
April 02 2022 15:00 | $46,622.72 | $46,622.72 | $46,186.70 | $46,278.35 | — |
April 02 2022 14:00 | $46,752.91 | $46,774.48 | $46,630.77 | $46,652.47 | — |
April 02 2022 13:00 | $46,752.99 | $46,908.51 | $46,692.44 | $46,753.50 | — |
April 02 2022 12:00 | $46,562.34 | $46,840.51 | $46,531.15 | $46,764.70 | 302,266,368 |
April 02 2022 11:00 | $46,678.52 | $46,706.52 | $46,574.25 | $46,574.25 | — |
April 02 2022 10:00 | $46,694.41 | $46,694.41 | $46,594.88 | $46,676.50 | 145,408 |
April 02 2022 09:00 | $46,555.00 | $46,694.04 | $46,545.95 | $46,693.71 | — |
April 02 2022 08:00 | $46,571.45 | $46,586.34 | $46,533.48 | $46,561.50 | — |
April 02 2022 07:00 | $46,610.54 | $46,621.65 | $46,467.56 | $46,570.50 | — |
April 02 2022 06:00 | $46,557.51 | $46,614.02 | $46,502.84 | $46,614.02 | — |
April 02 2022 05:00 | $46,566.76 | $46,596.77 | $46,492.34 | $46,555.76 | — |
April 02 2022 04:00 | $46,580.70 | $46,622.27 | $46,526.53 | $46,564.64 | — |
April 02 2022 03:00 | $46,532.72 | $46,577.42 | $46,430.51 | $46,577.42 | — |
April 02 2022 02:29 | $46,803.18 | $46,803.18 | $46,803.18 | $46,803.18 | — |
April 02 2022 02:00 | $46,759.01 | $46,816.19 | $46,746.20 | $46,805.72 | 941,035,520 |
April 02 2022 01:00 | $46,943.99 | $46,969.29 | $46,628.26 | $46,759.08 | 2,575,273,984 |
April 02 2022 00:00 | $46,285.50 | $47,028.28 | $46,151.16 | $47,003.43 | 1,199,554,560 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
