The closing price for Bitcoin (BTC) on January 3, 2022 was $46,458.96. It was down 1.9% for the day. The latest price is $96,627.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 03 2022 23:00 | $46,238.15 | $46,534.48 | $46,238.15 | $46,458.96 | 331,288,576 |
January 03 2022 22:00 | $46,033.22 | $46,371.68 | $46,030.59 | $46,225.80 | 371,451,904 |
January 03 2022 21:00 | $45,897.95 | $46,189.89 | $45,876.89 | $46,112.38 | 475,514,880 |
January 03 2022 20:00 | $46,395.80 | $46,415.76 | $45,842.14 | $45,899.86 | 1,090,951,168 |
January 03 2022 19:00 | $46,520.01 | $46,641.56 | $46,454.51 | $46,504.75 | — |
January 03 2022 18:00 | $46,644.77 | $46,708.32 | $46,488.84 | $46,521.36 | — |
January 03 2022 17:00 | $46,501.68 | $46,759.63 | $46,486.77 | $46,668.16 | — |
January 03 2022 16:00 | $46,721.63 | $46,765.46 | $46,396.58 | $46,503.19 | — |
January 03 2022 15:00 | $46,925.84 | $46,979.92 | $46,716.81 | $46,716.81 | — |
January 03 2022 14:00 | $47,187.13 | $47,239.26 | $46,926.81 | $46,926.81 | 825,651,200 |
January 03 2022 13:00 | $47,237.95 | $47,315.50 | $47,230.88 | $47,230.88 | 297,961,472 |
January 03 2022 12:00 | $47,369.81 | $47,501.40 | $47,239.62 | $47,239.62 | 244,619,264 |
January 03 2022 11:00 | $47,151.01 | $47,369.79 | $47,151.01 | $47,369.79 | 578,039,808 |
January 03 2022 10:00 | $46,967.11 | $47,212.38 | $46,967.11 | $47,154.70 | 953,528,320 |
January 03 2022 09:00 | $46,989.04 | $47,072.19 | $46,832.13 | $46,964.50 | 2,563,012,608 |
January 03 2022 08:00 | $47,042.22 | $47,090.76 | $46,974.06 | $46,977.49 | 129,009,664 |
January 03 2022 07:00 | $46,960.98 | $47,039.68 | $46,903.27 | $47,030.71 | 669,745,152 |
January 03 2022 06:00 | $47,086.08 | $47,100.64 | $46,963.75 | $46,963.75 | — |
January 03 2022 05:00 | $46,863.21 | $47,126.20 | $46,820.13 | $47,083.63 | — |
January 03 2022 04:00 | $46,852.54 | $46,934.41 | $46,818.42 | $46,865.33 | — |
January 03 2022 03:28 | $46,985.18 | $46,985.18 | $46,985.18 | $46,985.18 | — |
January 03 2022 03:00 | $47,018.85 | $47,060.93 | $46,936.63 | $46,970.35 | 158,146,560 |
January 03 2022 02:00 | $47,124.24 | $47,131.11 | $46,939.67 | $47,024.04 | 768,598,016 |
January 03 2022 01:00 | $47,173.95 | $47,173.95 | $47,019.52 | $47,124.05 | 441,135,104 |
January 03 2022 00:00 | $47,338.88 | $47,338.88 | $47,145.59 | $47,177.56 | 15,276,505,088 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
