The closing price for Bitcoin (BTC) on January 31, 2022 was $38,482.64. It was up 1.5% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 23:00 | $38,454.39 | $38,490.80 | $38,396.85 | $38,482.64 | — |
January 31 2022 22:00 | $38,432.80 | $38,640.27 | $38,426.84 | $38,473.50 | 145,068,032 |
January 31 2022 21:00 | $38,497.29 | $38,502.35 | $38,377.63 | $38,438.49 | 123,326,464 |
January 31 2022 20:00 | $38,452.58 | $38,519.52 | $38,320.99 | $38,498.94 | 73,951,232 |
January 31 2022 19:00 | $38,491.12 | $38,645.17 | $38,437.03 | $38,453.52 | 249,686,016 |
January 31 2022 18:00 | $38,477.01 | $38,535.77 | $38,391.16 | $38,494.15 | 384,221,184 |
January 31 2022 17:00 | $38,259.18 | $38,484.91 | $38,182.41 | $38,484.55 | 1,335,107,584 |
January 31 2022 16:00 | $37,746.64 | $38,231.17 | $37,738.64 | $38,231.17 | — |
January 31 2022 15:00 | $37,445.23 | $37,842.70 | $37,445.23 | $37,753.95 | 1,124,288,512 |
January 31 2022 14:00 | $37,266.55 | $37,446.07 | $37,259.85 | $37,441.75 | 489,840,640 |
January 31 2022 13:00 | $37,090.17 | $37,298.08 | $36,947.98 | $37,281.90 | 481,046,528 |
January 31 2022 12:00 | $37,266.36 | $37,344.72 | $36,945.41 | $37,089.20 | 504,105,984 |
January 31 2022 11:00 | $37,298.63 | $37,306.20 | $37,003.93 | $37,259.52 | 321,873,920 |
January 31 2022 10:00 | $37,225.02 | $37,304.44 | $37,188.54 | $37,304.44 | 331,776 |
January 31 2022 09:00 | $37,153.13 | $37,231.50 | $37,121.05 | $37,221.89 | — |
January 31 2022 08:00 | $37,139.07 | $37,183.13 | $37,132.98 | $37,150.60 | 71,918,592 |
January 31 2022 07:00 | $36,979.71 | $37,163.21 | $36,940.62 | $37,123.52 | 184,456,192 |
January 31 2022 06:00 | $37,011.73 | $37,063.26 | $36,990.99 | $36,990.99 | 85,613,568 |
January 31 2022 05:00 | $36,918.75 | $37,017.29 | $36,895.58 | $37,013.85 | — |
January 31 2022 04:00 | $37,034.46 | $37,034.46 | $36,882.88 | $36,918.25 | 128,311,296 |
January 31 2022 03:29 | $37,030.68 | $37,030.68 | $37,030.68 | $37,030.68 | — |
January 31 2022 03:00 | $36,991.48 | $37,040.02 | $36,968.77 | $37,032.86 | 116,738,048 |
January 31 2022 02:00 | $36,815.88 | $37,000.35 | $36,733.57 | $37,000.35 | 504,203,264 |
January 31 2022 01:00 | $36,967.21 | $36,979.57 | $36,849.36 | $36,849.36 | 405,013,504 |
January 31 2022 00:00 | $37,922.36 | $37,923.40 | $36,962.70 | $36,977.82 | 575,428,608 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
