bitcoin price chart for january 2022

The closing price for Bitcoin (BTC) in January 2022 was $38,483.13, on January 31, 2022. It was down 16.9% for the month. The latest price is $103,794.65.

DATE OPEN HIGH LOW CLOSE VOLUME
January 31 2022
$37,920.28
$38,647.26
$36,733.57
$38,483.13
20,734,730,465
January 30 2022
$38,151.92
$38,266.34
$37,437.71
$37,917.60
14,643,548,444
January 29 2022
$37,780.71
$38,576.26
$37,406.47
$38,138.18
17,194,183,075
January 28 2022
$37,128.45
$37,952.88
$36,211.11
$37,784.33
22,238,830,523
January 27 2022
$36,841.88
$37,148.32
$35,629.28
$37,138.23
25,041,426,629
January 26 2022
$36,950.52
$38,825.41
$36,374.91
$36,852.12
31,324,598,034
January 25 2022
$36,654.80
$37,444.57
$35,779.43
$36,954.00
26,428,189,594
January 24 2022
$36,275.73
$37,247.52
$33,184.06
$36,654.33
41,856,658,597
January 23 2022
$35,047.36
$36,433.31
$34,784.97
$36,276.80
26,017,975,951
January 22 2022
$36,471.59
$36,688.81
$34,349.25
$35,030.25
39,714,385,405
January 21 2022
$40,699.61
$41,060.53
$35,791.43
$36,457.32
43,011,992,031
January 20 2022
$41,744.03
$43,413.02
$40,672.82
$40,680.42
20,382,033,940
January 19 2022
$42,374.04
$42,478.30
$41,242.91
$41,744.33
23,091,543,258
January 18 2022
$42,250.07
$42,534.40
$41,392.21
$42,375.63
22,417,209,227
January 17 2022
$43,118.12
$43,179.39
$41,680.32
$42,250.55
21,690,904,261
January 16 2022
$43,172.04
$43,436.81
$42,691.02
$43,113.88
17,902,097,845
January 15 2022
$43,101.90
$43,724.67
$42,669.04
$43,177.40
18,371,348,298
January 14 2022
$42,598.87
$43,346.69
$41,982.62
$43,099.70
23,577,403,399
January 13 2022
$43,946.74
$44,278.42
$42,447.04
$42,591.57
47,691,135,082
January 12 2022
$42,742.18
$44,135.37
$42,528.99
$43,949.10
33,499,938,689
January 11 2022
$41,819.51
$43,001.16
$41,407.75
$42,735.86
26,327,648,900
January 10 2022
$41,910.23
$42,199.48
$39,796.57
$41,821.26
32,104,232,331
January 09 2022
$41,734.73
$42,663.95
$41,338.16
$41,911.60
21,294,384,372
January 08 2022
$41,561.46
$42,228.94
$40,672.28
$41,733.94
28,066,355,845
January 07 2022
$43,153.57
$43,153.57
$41,077.45
$41,557.90
84,196,607,520
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.