The closing price for Bitcoin (BTC) on January 4, 2022 was $45,926.76. It was down 1.2% for the day. The latest price is $88,720.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 04 2022 23:00 | $46,134.85 | $46,147.41 | $45,858.43 | $45,926.76 | — |
January 04 2022 22:00 | $46,232.52 | $46,233.56 | $46,060.13 | $46,131.26 | — |
January 04 2022 21:00 | $46,287.05 | $46,287.05 | $46,108.97 | $46,239.13 | 2,964,451,328 |
January 04 2022 20:00 | $46,025.08 | $46,377.81 | $46,025.08 | $46,285.32 | — |
January 04 2022 19:00 | $45,811.60 | $46,323.75 | $45,752.46 | $46,021.14 | 1,627,631,616 |
January 04 2022 18:00 | $46,703.30 | $46,714.23 | $45,830.89 | $45,834.19 | 3,696,664,576 |
January 04 2022 17:00 | $46,792.35 | $46,938.00 | $46,731.08 | $46,731.08 | — |
January 04 2022 16:00 | $46,926.96 | $46,926.96 | $46,722.69 | $46,838.21 | — |
January 04 2022 15:00 | $47,318.97 | $47,406.55 | $46,966.53 | $46,966.53 | 1,225,805,824 |
January 04 2022 14:00 | $46,930.75 | $47,346.37 | $46,849.09 | $47,321.53 | 1,958,604,800 |
January 04 2022 13:00 | $46,602.96 | $46,950.58 | $46,475.78 | $46,924.44 | 969,723,904 |
January 04 2022 12:00 | $46,720.21 | $46,720.21 | $46,517.11 | $46,588.81 | — |
January 04 2022 11:00 | $46,677.64 | $46,727.90 | $46,646.02 | $46,720.57 | — |
January 04 2022 10:00 | $46,369.82 | $46,680.30 | $46,348.11 | $46,676.80 | 93,769,728 |
January 04 2022 09:00 | $46,494.37 | $46,586.56 | $46,368.39 | $46,368.55 | — |
January 04 2022 08:00 | $46,496.81 | $46,612.79 | $46,478.41 | $46,492.33 | 829,190,144 |
January 04 2022 07:00 | $46,364.92 | $46,520.62 | $46,364.24 | $46,490.25 | 549,726,208 |
January 04 2022 06:00 | $46,178.73 | $46,366.58 | $46,157.84 | $46,366.58 | 480,387,072 |
January 04 2022 05:00 | $46,140.44 | $46,271.44 | $46,092.71 | $46,155.02 | — |
January 04 2022 04:00 | $46,337.07 | $46,369.71 | $46,122.41 | $46,150.90 | 463,955,968 |
January 04 2022 03:29 | $46,183.16 | $46,183.16 | $46,183.16 | $46,183.16 | — |
January 04 2022 03:00 | $46,147.80 | $46,201.77 | $46,064.18 | $46,182.87 | 151,259,136 |
January 04 2022 02:00 | $46,084.11 | $46,220.89 | $46,084.11 | $46,150.83 | 374,597,632 |
January 04 2022 01:00 | $46,221.36 | $46,221.36 | $46,221.36 | $46,221.36 | 18,040,832 |
January 04 2022 00:00 | $46,461.96 | $46,505.23 | $46,218.31 | $46,218.31 | 198,819,840 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
