The closing price for Bitcoin (BTC) on April 24, 2022 was $39,480.67. The latest price is $83,618.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 24 2022 23:00 | $39,579.13 | $39,581.21 | $39,477.06 | $39,480.67 | — |
April 24 2022 22:00 | $39,620.66 | $39,738.00 | $39,569.31 | $39,580.37 | 248,281,088 |
April 24 2022 21:00 | $39,513.77 | $39,618.18 | $39,494.85 | $39,618.18 | 159,129,600 |
April 24 2022 20:00 | $39,695.87 | $39,714.21 | $39,512.78 | $39,512.78 | 160,610,304 |
April 24 2022 19:00 | $39,653.29 | $39,740.86 | $39,653.29 | $39,696.29 | 293,015,552 |
April 24 2022 18:00 | $39,416.69 | $39,641.00 | $39,416.69 | $39,641.00 | 310,915,072 |
April 24 2022 17:00 | $39,525.95 | $39,525.95 | $39,290.43 | $39,417.82 | 838,674,432 |
April 24 2022 16:00 | $39,676.48 | $39,702.00 | $39,233.54 | $39,530.36 | — |
April 24 2022 15:00 | $39,816.18 | $39,816.18 | $39,665.50 | $39,670.94 | 126,396,416 |
April 24 2022 14:00 | $39,573.54 | $39,845.38 | $39,435.31 | $39,828.63 | 668,281,856 |
April 24 2022 13:00 | $39,587.19 | $39,595.74 | $39,422.26 | $39,569.86 | 353,816,576 |
April 24 2022 12:00 | $39,621.13 | $39,656.61 | $39,584.09 | $39,584.09 | — |
April 24 2022 11:00 | $39,704.07 | $39,722.95 | $39,613.30 | $39,619.67 | 125,878,272 |
April 24 2022 10:00 | $39,771.09 | $39,788.42 | $39,675.95 | $39,699.97 | — |
April 24 2022 09:00 | $39,757.68 | $39,781.84 | $39,710.36 | $39,777.27 | — |
April 24 2022 08:00 | $39,760.80 | $39,799.89 | $39,750.89 | $39,760.96 | — |
April 24 2022 07:00 | $39,748.93 | $39,788.17 | $39,746.70 | $39,759.07 | — |
April 24 2022 06:00 | $39,692.61 | $39,780.69 | $39,692.61 | $39,749.27 | 99,773,440 |
April 24 2022 05:00 | $39,729.67 | $39,729.88 | $39,688.39 | $39,692.60 | — |
April 24 2022 04:00 | $39,772.36 | $39,800.88 | $39,710.42 | $39,727.33 | — |
April 24 2022 03:00 | $39,578.20 | $39,805.05 | $39,569.75 | $39,771.23 | 297,774,080 |
April 24 2022 02:29 | $39,583.53 | $39,583.53 | $39,583.53 | $39,583.53 | — |
April 24 2022 02:00 | $39,524.87 | $39,588.67 | $39,502.30 | $39,585.53 | 66,621,440 |
April 24 2022 01:00 | $39,596.88 | $39,641.00 | $39,522.60 | $39,525.67 | 124,941,312 |
April 24 2022 00:00 | $39,478.38 | $39,638.46 | $39,466.46 | $39,599.90 | 135,387,136 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
