The closing price for Bitcoin (BTC) on January 17, 2022 was $42,252.79. It was down 2% for the day. The latest price is $94,608.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 17 2022 23:00 | $42,125.86 | $42,254.48 | $42,125.86 | $42,252.79 | 233,463,808 |
January 17 2022 22:00 | $41,811.48 | $42,325.67 | $41,680.32 | $42,127.94 | 789,405,696 |
January 17 2022 21:00 | $42,174.27 | $42,176.93 | $41,738.43 | $41,806.90 | 461,459,456 |
January 17 2022 20:00 | $42,291.52 | $42,316.70 | $42,138.99 | $42,179.31 | — |
January 17 2022 19:00 | $42,197.64 | $42,305.45 | $42,181.02 | $42,293.75 | 194,652,160 |
January 17 2022 18:00 | $42,144.51 | $42,197.23 | $41,957.09 | $42,196.36 | 690,311,168 |
January 17 2022 17:00 | $42,288.32 | $42,288.32 | $42,098.63 | $42,135.75 | 656,879,616 |
January 17 2022 16:00 | $42,490.52 | $42,543.95 | $42,257.81 | $42,293.60 | — |
January 17 2022 15:00 | $42,650.64 | $42,663.07 | $42,499.74 | $42,499.74 | 56,895,488 |
January 17 2022 14:00 | $42,679.32 | $42,745.88 | $42,636.73 | $42,647.03 | — |
January 17 2022 13:00 | $42,604.45 | $42,684.63 | $42,583.16 | $42,682.96 | — |
January 17 2022 12:00 | $42,717.50 | $42,747.43 | $42,552.16 | $42,636.02 | 327,665,664 |
January 17 2022 11:00 | $42,807.20 | $42,833.76 | $42,708.26 | $42,735.63 | — |
January 17 2022 10:00 | $42,875.03 | $42,886.41 | $42,743.02 | $42,822.20 | 200,499,200 |
January 17 2022 09:00 | $42,836.44 | $42,892.79 | $42,774.47 | $42,871.66 | 102,193,152 |
January 17 2022 08:00 | $42,741.73 | $42,868.07 | $42,650.00 | $42,851.45 | 225,341,440 |
January 17 2022 07:00 | $42,778.36 | $42,886.66 | $42,743.14 | $42,743.14 | 151,468,032 |
January 17 2022 06:00 | $42,630.82 | $42,858.55 | $42,630.82 | $42,780.58 | 428,988,416 |
January 17 2022 05:00 | $42,783.80 | $42,783.80 | $42,460.70 | $42,625.46 | 501,432,320 |
January 17 2022 04:00 | $42,790.29 | $42,866.14 | $42,758.90 | $42,790.61 | 210,313,216 |
January 17 2022 03:28 | $42,917.83 | $42,917.83 | $42,917.83 | $42,917.83 | — |
January 17 2022 03:00 | $42,984.67 | $43,012.52 | $42,951.55 | $42,951.55 | 56,197,120 |
January 17 2022 02:00 | $42,933.00 | $42,989.53 | $42,896.93 | $42,989.53 | 181,403,648 |
January 17 2022 01:00 | $42,990.85 | $42,990.85 | $42,899.35 | $42,926.05 | 259,399,680 |
January 17 2022 00:00 | $43,118.12 | $43,179.39 | $42,993.81 | $42,993.81 | 165,167,104 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
