The closing price for Bitcoin (BTC) on April 5, 2022 was $45,856.58. It was down 1.6% for the day. The latest price is $92,456.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 05 2022 23:00 | $45,859.12 | $45,886.95 | $45,767.05 | $45,856.58 | — |
April 05 2022 22:00 | $45,935.95 | $46,016.87 | $45,847.21 | $45,847.21 | — |
April 05 2022 21:00 | $45,769.46 | $45,928.20 | $45,769.46 | $45,928.20 | — |
April 05 2022 20:00 | $46,014.91 | $46,055.94 | $45,706.38 | $45,786.33 | — |
April 05 2022 19:00 | $45,944.01 | $46,012.29 | $45,648.89 | $46,010.99 | 871,667,712 |
April 05 2022 18:00 | $45,964.35 | $45,992.59 | $45,931.29 | $45,948.50 | — |
April 05 2022 17:00 | $45,863.17 | $46,126.43 | $45,863.17 | $45,965.80 | 74,612,736 |
April 05 2022 16:00 | $45,801.39 | $45,997.75 | $45,709.18 | $45,828.98 | — |
April 05 2022 15:00 | $45,856.97 | $45,911.69 | $45,779.31 | $45,814.38 | — |
April 05 2022 14:00 | $46,428.76 | $46,455.83 | $45,890.13 | $45,890.13 | 1,974,464,512 |
April 05 2022 13:00 | $46,888.92 | $46,888.92 | $46,425.69 | $46,440.31 | 905,492,480 |
April 05 2022 12:00 | $46,676.18 | $47,106.14 | $46,676.18 | $46,912.62 | 1,168,560,128 |
April 05 2022 11:00 | $46,662.25 | $46,706.38 | $46,597.64 | $46,674.75 | — |
April 05 2022 10:00 | $46,589.07 | $46,663.66 | $46,549.43 | $46,661.40 | — |
April 05 2022 09:00 | $46,661.15 | $46,680.43 | $46,590.20 | $46,594.75 | — |
April 05 2022 08:00 | $46,713.80 | $46,719.57 | $46,599.94 | $46,658.71 | — |
April 05 2022 07:00 | $46,605.91 | $46,723.70 | $46,592.56 | $46,711.77 | 157,693,952 |
April 05 2022 06:00 | $46,700.65 | $46,735.84 | $46,616.98 | $46,616.98 | 8,192 |
April 05 2022 05:00 | $46,784.56 | $46,811.66 | $46,721.87 | $46,721.87 | — |
April 05 2022 04:00 | $46,648.06 | $46,835.94 | $46,648.06 | $46,784.61 | 20,785,152 |
April 05 2022 03:00 | $46,626.18 | $46,710.86 | $46,606.98 | $46,638.10 | 39,510,016 |
April 05 2022 02:29 | $46,616.23 | $46,616.23 | $46,616.23 | $46,616.23 | — |
April 05 2022 02:00 | $46,618.27 | $46,695.58 | $46,618.27 | $46,622.31 | 230,250,496 |
April 05 2022 01:00 | $46,502.41 | $46,644.79 | $46,479.13 | $46,608.11 | 98,848,768 |
April 05 2022 00:00 | $46,610.72 | $46,632.11 | $46,477.59 | $46,502.00 | 94,144,512 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
