The closing price for Bitcoin (BTC) between December 1, 2021 and January 27, 2022 was $37,138.23, on January 27, 2022. It was down 34.7% in that time. The latest price is $93,980.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 27 2022 | $36,841.88 | $37,148.32 | $35,629.28 | $37,138.23 | 25,041,426,629 |
January 26 2022 | $36,950.52 | $38,825.41 | $36,374.91 | $36,852.12 | 31,324,598,034 |
January 25 2022 | $36,654.80 | $37,444.57 | $35,779.43 | $36,954.00 | 26,428,189,594 |
January 24 2022 | $36,275.73 | $37,247.52 | $33,184.06 | $36,654.33 | 41,856,658,597 |
January 23 2022 | $35,047.36 | $36,433.31 | $34,784.97 | $36,276.80 | 26,017,975,951 |
January 22 2022 | $36,471.59 | $36,688.81 | $34,349.25 | $35,030.25 | 39,714,385,405 |
January 21 2022 | $40,699.61 | $41,060.53 | $35,791.43 | $36,457.32 | 43,011,992,031 |
January 20 2022 | $41,744.03 | $43,413.02 | $40,672.82 | $40,680.42 | 20,382,033,940 |
January 19 2022 | $42,374.04 | $42,478.30 | $41,242.91 | $41,744.33 | 23,091,543,258 |
January 18 2022 | $42,250.07 | $42,534.40 | $41,392.21 | $42,375.63 | 22,417,209,227 |
January 17 2022 | $43,118.12 | $43,179.39 | $41,680.32 | $42,250.55 | 21,690,904,261 |
January 16 2022 | $43,172.04 | $43,436.81 | $42,691.02 | $43,113.88 | 17,902,097,845 |
January 15 2022 | $43,101.90 | $43,724.67 | $42,669.04 | $43,177.40 | 18,371,348,298 |
January 14 2022 | $42,598.87 | $43,346.69 | $41,982.62 | $43,099.70 | 23,577,403,399 |
January 13 2022 | $43,946.74 | $44,278.42 | $42,447.04 | $42,591.57 | 47,691,135,082 |
January 12 2022 | $42,742.18 | $44,135.37 | $42,528.99 | $43,949.10 | 33,499,938,689 |
January 11 2022 | $41,819.51 | $43,001.16 | $41,407.75 | $42,735.86 | 26,327,648,900 |
January 10 2022 | $41,910.23 | $42,199.48 | $39,796.57 | $41,821.26 | 32,104,232,331 |
January 09 2022 | $41,734.73 | $42,663.95 | $41,338.16 | $41,911.60 | 21,294,384,372 |
January 08 2022 | $41,561.46 | $42,228.94 | $40,672.28 | $41,733.94 | 28,066,355,845 |
January 07 2022 | $43,153.57 | $43,153.57 | $41,077.45 | $41,557.90 | 84,196,607,520 |
January 06 2022 | $43,565.51 | $43,748.72 | $42,645.54 | $43,160.93 | 30,208,048,289 |
January 05 2022 | $45,899.36 | $46,929.05 | $42,798.22 | $43,569.00 | 36,851,084,859 |
January 04 2022 | $46,458.85 | $47,406.55 | $45,752.46 | $45,897.57 | 42,494,677,905 |
January 03 2022 | $47,343.54 | $47,510.73 | $45,835.96 | $46,458.12 | 33,071,628,362 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
