The closing price for Bitcoin (BTC) on January 16, 2022 was $43,203.21. It was up 0.1% for the day. The latest price is $97,618.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 16 2022 23:00 | $43,197.46 | $43,236.35 | $43,179.82 | $43,203.21 | — |
January 16 2022 22:00 | $43,014.71 | $43,191.02 | $43,006.89 | $43,176.95 | 92,262,400 |
January 16 2022 21:00 | $43,087.37 | $43,105.55 | $42,971.38 | $43,024.18 | — |
January 16 2022 20:00 | $42,897.52 | $43,132.39 | $42,851.34 | $43,074.97 | — |
January 16 2022 19:00 | $43,086.30 | $43,086.88 | $42,882.53 | $42,909.23 | 60,848,128 |
January 16 2022 18:00 | $43,124.70 | $43,142.81 | $43,048.83 | $43,088.01 | — |
January 16 2022 17:00 | $43,363.18 | $43,376.50 | $43,116.41 | $43,129.52 | — |
January 16 2022 16:00 | $43,242.40 | $43,423.62 | $43,242.40 | $43,353.61 | — |
January 16 2022 15:00 | $43,296.79 | $43,300.44 | $43,200.93 | $43,228.66 | — |
January 16 2022 14:00 | $43,062.14 | $43,361.18 | $43,062.14 | $43,280.99 | 396,447,744 |
January 16 2022 13:00 | $43,074.80 | $43,074.80 | $42,691.02 | $43,054.50 | 673,966,080 |
January 16 2022 12:00 | $43,035.91 | $43,142.12 | $43,006.17 | $43,078.14 | — |
January 16 2022 11:00 | $43,021.13 | $43,054.23 | $42,892.07 | $43,035.66 | 379,199,488 |
January 16 2022 10:00 | $43,120.31 | $43,207.06 | $43,044.24 | $43,044.24 | — |
January 16 2022 09:00 | $43,138.66 | $43,147.95 | $43,095.63 | $43,120.01 | 165,492,736 |
January 16 2022 08:00 | $43,224.13 | $43,284.15 | $43,133.95 | $43,142.92 | 126,433,280 |
January 16 2022 07:00 | $43,164.52 | $43,250.02 | $43,164.52 | $43,236.14 | 124,389,376 |
January 16 2022 06:00 | $43,046.45 | $43,170.70 | $43,018.56 | $43,153.63 | 22,460,416 |
January 16 2022 05:00 | $43,055.45 | $43,108.28 | $43,047.91 | $43,047.91 | — |
January 16 2022 04:00 | $43,036.75 | $43,072.73 | $42,960.52 | $43,055.23 | — |
January 16 2022 03:29 | $42,999.80 | $42,999.80 | $42,999.80 | $42,999.80 | — |
January 16 2022 03:00 | $42,965.59 | $43,000.35 | $42,948.18 | $42,999.71 | 109,895,680 |
January 16 2022 02:00 | $43,078.28 | $43,104.25 | $42,959.40 | $42,959.40 | 277,993,472 |
January 16 2022 01:00 | $43,093.29 | $43,152.66 | $43,068.13 | $43,080.21 | 75,044,864 |
January 16 2022 00:00 | $43,172.04 | $43,172.04 | $43,062.99 | $43,092.80 | 86,388,736 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
