The closing price for Bitcoin (BTC) on April 4, 2022 was $46,449.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 04 2022 22:00 | $46,478.53 | $46,479.74 | $46,447.29 | $46,449.01 | — |
April 04 2022 21:00 | $46,315.36 | $46,530.29 | $46,263.11 | $46,491.55 | 658,077,696 |
April 04 2022 20:00 | $45,925.68 | $46,310.77 | $45,817.12 | $46,301.80 | 1,810,339,840 |
April 04 2022 19:00 | $45,528.94 | $45,911.41 | $45,528.94 | $45,905.69 | 234,338,304 |
April 04 2022 18:00 | $45,390.06 | $45,517.84 | $45,235.82 | $45,517.84 | 930,326,528 |
April 04 2022 17:00 | $45,728.43 | $45,780.30 | $45,340.39 | $45,395.45 | 985,747,456 |
April 04 2022 16:00 | $45,653.55 | $45,780.88 | $45,638.64 | $45,764.69 | — |
April 04 2022 15:00 | $45,910.80 | $45,910.80 | $45,637.48 | $45,657.33 | 784,728,064 |
April 04 2022 14:00 | $46,171.09 | $46,268.04 | $45,940.39 | $45,940.39 | 945,186,816 |
April 04 2022 13:00 | $46,005.73 | $46,190.62 | $45,924.73 | $46,163.35 | 363,237,376 |
April 04 2022 12:00 | $46,182.71 | $46,234.04 | $45,957.07 | $45,979.89 | 179,089,408 |
April 04 2022 11:00 | $46,002.73 | $46,185.54 | $45,961.16 | $46,177.45 | 468,754,432 |
April 04 2022 10:00 | $45,941.63 | $46,014.23 | $45,854.95 | $46,011.45 | 735,748,096 |
April 04 2022 09:00 | $46,146.06 | $46,146.06 | $45,957.55 | $45,962.77 | 323,958,784 |
April 04 2022 08:00 | $46,187.09 | $46,226.95 | $46,037.63 | $46,144.57 | 689,442,816 |
April 04 2022 07:00 | $46,222.36 | $46,222.36 | $46,128.24 | $46,183.43 | 164,020,224 |
April 04 2022 06:00 | $46,221.48 | $46,254.91 | $46,182.03 | $46,218.29 | — |
April 04 2022 05:00 | $46,089.90 | $46,221.61 | $46,060.26 | $46,211.50 | 145,416,192 |
April 04 2022 04:00 | $46,051.92 | $46,140.05 | $45,923.60 | $46,098.49 | 315,846,656 |
April 04 2022 03:00 | $46,035.84 | $46,151.07 | $46,017.43 | $46,076.09 | 88,788,992 |
April 04 2022 02:29 | $45,942.43 | $45,942.43 | $45,942.43 | $45,942.43 | — |
April 04 2022 02:00 | $45,888.84 | $45,958.31 | $45,839.93 | $45,958.31 | 203,493,376 |
April 04 2022 01:00 | $45,921.24 | $46,030.25 | $45,854.00 | $45,919.18 | — |
April 04 2022 00:00 | $46,439.82 | $46,439.82 | $45,930.52 | $45,966.96 | 1,105,248,256 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
