The closing price for Bitcoin (BTC) on January 18, 2024 was $41,259.46. It was down 3.5% for the day. The latest price is $92,673.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 18 2024 23:00 | $41,316.83 | $41,319.08 | $41,180.02 | $41,259.46 | 27,207,680 |
January 18 2024 22:00 | $41,072.58 | $41,327.51 | $41,072.58 | $41,312.11 | 353,918,976 |
January 18 2024 21:00 | $40,780.03 | $41,197.16 | $40,725.55 | $41,100.60 | 883,261,440 |
January 18 2024 20:00 | $40,982.13 | $41,236.44 | $40,631.17 | $40,915.73 | 1,268,510,720 |
January 18 2024 19:00 | $41,463.70 | $41,504.53 | $40,851.36 | $40,950.91 | 1,222,584,320 |
January 18 2024 18:00 | $41,766.00 | $41,816.34 | $41,392.16 | $41,475.32 | 885,970,944 |
January 18 2024 17:00 | $41,872.64 | $42,092.57 | $41,572.30 | $41,770.34 | 1,169,070,080 |
January 18 2024 16:00 | $42,589.18 | $42,589.18 | $41,713.68 | $41,842.89 | 816,508,928 |
January 18 2024 15:00 | $42,703.26 | $42,765.03 | $42,602.70 | $42,602.70 | — |
January 18 2024 14:00 | $42,477.75 | $42,687.47 | $42,406.50 | $42,687.47 | — |
January 18 2024 13:00 | $42,389.40 | $42,601.24 | $42,340.30 | $42,524.42 | 76,670,976 |
January 18 2024 12:00 | $42,504.70 | $42,504.70 | $42,351.85 | $42,379.62 | — |
January 18 2024 11:00 | $42,405.66 | $42,489.91 | $42,358.01 | $42,489.91 | 197,558,272 |
January 18 2024 10:00 | $42,702.03 | $42,722.01 | $42,381.17 | $42,395.25 | 84,144,128 |
January 18 2024 09:00 | $42,710.73 | $42,811.35 | $42,687.89 | $42,695.47 | 38,225,920 |
January 18 2024 08:00 | $42,861.49 | $42,876.35 | $42,697.46 | $42,709.45 | — |
January 18 2024 07:00 | $42,758.56 | $42,875.90 | $42,758.56 | $42,851.07 | — |
January 18 2024 06:00 | $42,727.38 | $42,824.55 | $42,723.55 | $42,751.85 | 40,673,280 |
January 18 2024 05:00 | $42,628.39 | $42,730.33 | $42,603.14 | $42,727.66 | 65,224,704 |
January 18 2024 04:00 | $42,546.18 | $42,645.57 | $42,546.18 | $42,621.75 | — |
January 18 2024 03:30 | $42,577.95 | $42,577.95 | $42,577.95 | $42,577.95 | — |
January 18 2024 03:00 | $42,622.33 | $42,632.59 | $42,572.12 | $42,579.09 | 25,702,400 |
January 18 2024 02:00 | $42,553.14 | $42,681.94 | $42,553.14 | $42,623.61 | 53,817,344 |
January 18 2024 01:00 | $42,633.13 | $42,674.29 | $42,496.09 | $42,553.88 | 95,879,168 |
January 18 2024 00:00 | $42,742.31 | $42,745.89 | $42,617.80 | $42,646.04 | 49,186,816 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
