The closing price for Bitcoin (BTC) on January 30, 2022 was $38,144.79. The latest price is $94,874.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2022 23:00 | $37,795.47 | $38,144.79 | $37,795.47 | $38,144.79 | 254,181,376 |
January 30 2022 22:00 | $37,731.45 | $37,795.91 | $37,665.41 | $37,795.14 | — |
January 30 2022 21:00 | $37,690.33 | $37,735.04 | $37,552.04 | $37,729.39 | — |
January 30 2022 20:00 | $37,547.10 | $37,721.25 | $37,437.71 | $37,697.08 | — |
January 30 2022 19:00 | $37,879.05 | $37,879.05 | $37,535.64 | $37,540.95 | 284,196,864 |
January 30 2022 18:00 | $37,987.35 | $38,030.85 | $37,877.59 | $37,877.59 | — |
January 30 2022 17:00 | $37,870.83 | $37,992.91 | $37,819.04 | $37,985.42 | — |
January 30 2022 16:00 | $37,998.32 | $38,027.94 | $37,857.88 | $37,882.20 | — |
January 30 2022 15:00 | $37,846.70 | $38,022.70 | $37,846.70 | $37,997.51 | — |
January 30 2022 14:00 | $38,009.04 | $38,014.02 | $37,785.55 | $37,844.40 | — |
January 30 2022 13:00 | $37,948.53 | $38,010.84 | $37,895.66 | $38,010.84 | — |
January 30 2022 12:00 | $38,111.11 | $38,130.23 | $37,922.81 | $37,942.35 | — |
January 30 2022 11:00 | $38,147.68 | $38,179.36 | $38,021.85 | $38,106.15 | 97,304,576 |
January 30 2022 10:00 | $37,964.79 | $38,154.47 | $37,939.07 | $38,134.56 | 230,877,184 |
January 30 2022 09:00 | $38,054.52 | $38,092.75 | $37,929.27 | $37,966.34 | 138,383,360 |
January 30 2022 08:00 | $38,228.88 | $38,259.63 | $38,036.46 | $38,060.55 | — |
January 30 2022 07:00 | $38,144.56 | $38,233.75 | $38,143.98 | $38,233.75 | — |
January 30 2022 06:00 | $38,169.17 | $38,169.17 | $38,087.27 | $38,116.03 | — |
January 30 2022 05:00 | $38,114.32 | $38,266.34 | $38,106.13 | $38,170.80 | 200,755,200 |
January 30 2022 04:00 | $37,937.01 | $38,108.81 | $37,936.48 | $38,107.68 | — |
January 30 2022 03:29 | $38,045.23 | $38,045.23 | $38,045.23 | $38,045.23 | — |
January 30 2022 03:00 | $37,985.82 | $38,051.02 | $37,983.09 | $38,045.27 | 74,907,648 |
January 30 2022 02:00 | $37,934.95 | $38,055.77 | $37,903.03 | $37,977.55 | 139,162,624 |
January 30 2022 01:00 | $37,845.76 | $37,962.72 | $37,845.76 | $37,914.52 | 89,352,192 |
January 30 2022 00:00 | $38,162.74 | $38,240.79 | $37,850.96 | $37,887.93 | 209,689,600 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
