The closing price for Bitcoin (BTC) on January 29, 2022 was $38,204.71. It was up 1.2% for the day. The latest price is $94,503.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2022 22:00 | $38,429.51 | $38,429.51 | $38,204.71 | $38,204.71 | — |
January 29 2022 21:00 | $38,339.86 | $38,576.26 | $38,330.97 | $38,459.38 | 85,572,608 |
January 29 2022 20:00 | $37,874.02 | $38,518.39 | $37,866.01 | $38,292.09 | 638,580,736 |
January 29 2022 19:00 | $37,828.28 | $37,919.45 | $37,811.94 | $37,869.87 | — |
January 29 2022 18:00 | $37,649.67 | $37,869.74 | $37,611.30 | $37,854.96 | — |
January 29 2022 17:00 | $37,563.72 | $37,703.14 | $37,563.72 | $37,646.03 | — |
January 29 2022 16:00 | $37,563.38 | $37,582.54 | $37,406.47 | $37,541.27 | — |
January 29 2022 15:00 | $37,671.16 | $37,692.25 | $37,469.38 | $37,553.93 | — |
January 29 2022 14:00 | $38,147.45 | $38,155.07 | $37,686.63 | $37,687.54 | — |
January 29 2022 13:00 | $37,844.62 | $38,125.19 | $37,787.43 | $38,125.19 | — |
January 29 2022 12:00 | $37,754.79 | $37,871.67 | $37,696.93 | $37,846.88 | — |
January 29 2022 11:00 | $37,763.46 | $37,787.16 | $37,706.07 | $37,755.91 | — |
January 29 2022 10:00 | $37,703.88 | $37,778.86 | $37,635.16 | $37,761.06 | — |
January 29 2022 09:00 | $37,811.37 | $37,811.37 | $37,645.03 | $37,705.70 | — |
January 29 2022 08:00 | $37,823.22 | $37,875.98 | $37,785.05 | $37,812.48 | — |
January 29 2022 07:00 | $37,748.80 | $37,878.93 | $37,707.25 | $37,820.04 | — |
January 29 2022 06:00 | $37,685.08 | $37,789.08 | $37,648.42 | $37,745.72 | — |
January 29 2022 05:00 | $37,820.99 | $37,828.21 | $37,657.64 | $37,686.46 | — |
January 29 2022 04:00 | $37,726.53 | $37,881.72 | $37,726.53 | $37,823.40 | — |
January 29 2022 03:29 | $37,668.47 | $37,668.47 | $37,668.47 | $37,668.47 | — |
January 29 2022 03:00 | $37,533.85 | $37,668.13 | $37,520.82 | $37,668.13 | 18,462,720 |
January 29 2022 02:00 | $37,569.49 | $37,619.80 | $37,505.80 | $37,533.39 | 54,128,640 |
January 29 2022 01:00 | $37,805.97 | $37,862.27 | $37,558.86 | $37,572.46 | 28,493,824 |
January 29 2022 00:00 | $37,749.90 | $37,943.38 | $37,729.48 | $37,808.54 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
