The closing price for Bitcoin (BTC) on January 18, 2022 was $42,372.55. It was up 0.3% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 18 2022 23:00 | $42,477.70 | $42,531.45 | $42,372.55 | $42,372.55 | — |
January 18 2022 22:00 | $42,389.43 | $42,534.40 | $42,286.28 | $42,455.01 | — |
January 18 2022 21:00 | $41,765.43 | $42,425.90 | $41,758.65 | $42,406.79 | 670,515,200 |
January 18 2022 20:00 | $41,772.86 | $41,772.86 | $41,556.84 | $41,717.53 | 17,889,280 |
January 18 2022 19:00 | $41,617.16 | $41,786.91 | $41,617.16 | $41,784.98 | 108,034,048 |
January 18 2022 18:00 | $41,533.59 | $41,616.96 | $41,437.93 | $41,616.96 | — |
January 18 2022 17:00 | $41,738.47 | $41,738.47 | $41,531.80 | $41,537.61 | — |
January 18 2022 16:00 | $41,635.44 | $41,746.29 | $41,473.50 | $41,735.73 | — |
January 18 2022 15:00 | $41,455.34 | $41,788.73 | $41,436.63 | $41,641.58 | 594,130,944 |
January 18 2022 14:00 | $41,667.81 | $41,693.11 | $41,392.21 | $41,450.70 | 619,761,664 |
January 18 2022 13:00 | $41,830.68 | $41,841.00 | $41,527.83 | $41,670.96 | 291,674,112 |
January 18 2022 12:00 | $41,840.74 | $41,924.57 | $41,743.72 | $41,826.45 | — |
January 18 2022 11:00 | $41,961.88 | $41,961.88 | $41,773.09 | $41,822.57 | 95,975,424 |
January 18 2022 10:00 | $41,898.00 | $42,044.91 | $41,893.64 | $41,968.68 | — |
January 18 2022 09:00 | $41,789.26 | $41,943.64 | $41,648.42 | $41,897.05 | 797,906,944 |
January 18 2022 08:00 | $42,073.62 | $42,073.62 | $41,788.60 | $41,788.60 | 259,381,248 |
January 18 2022 07:00 | $42,277.73 | $42,285.89 | $42,023.09 | $42,069.59 | 51,568,640 |
January 18 2022 06:00 | $42,129.40 | $42,323.55 | $42,129.40 | $42,285.68 | 3,100,672 |
January 18 2022 05:00 | $42,083.40 | $42,165.12 | $42,034.99 | $42,151.75 | — |
January 18 2022 04:00 | $42,099.80 | $42,104.22 | $41,979.62 | $42,085.11 | 171,401,216 |
January 18 2022 03:30 | $42,220.42 | $42,220.42 | $42,220.42 | $42,220.42 | — |
January 18 2022 03:00 | $42,252.92 | $42,301.29 | $42,218.04 | $42,219.99 | 81,373,184 |
January 18 2022 02:00 | $42,291.22 | $42,295.98 | $42,213.02 | $42,251.43 | 159,328,256 |
January 18 2022 01:00 | $42,406.28 | $42,411.56 | $42,241.21 | $42,290.35 | 67,633,152 |
January 18 2022 00:00 | $42,250.07 | $42,409.74 | $42,209.82 | $42,406.67 | 359,223,296 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
