The closing price for Bitcoin (BTC) on January 20, 2022 was $40,672.82. It was down 2.5% for the day. The latest price is $107,120.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 20 2022 23:00 | $41,230.43 | $41,230.43 | $40,672.82 | $40,672.82 | 1,035,460,608 |
January 20 2022 22:00 | $41,497.27 | $41,505.96 | $41,099.57 | $41,236.93 | 1,333,524,480 |
January 20 2022 21:00 | $42,674.05 | $42,712.68 | $41,515.27 | $41,515.27 | 763,834,368 |
January 20 2022 20:00 | $42,938.60 | $42,964.09 | $42,655.56 | $42,668.90 | 103,078,912 |
January 20 2022 19:00 | $43,061.39 | $43,108.46 | $42,917.89 | $42,942.75 | 383,803,392 |
January 20 2022 18:00 | $43,080.65 | $43,080.65 | $42,951.86 | $43,060.89 | 53,252,096 |
January 20 2022 17:00 | $43,295.27 | $43,295.27 | $43,078.43 | $43,083.18 | — |
January 20 2022 16:00 | $43,269.86 | $43,413.02 | $43,199.29 | $43,300.29 | — |
January 20 2022 15:00 | $42,938.23 | $43,324.21 | $42,938.23 | $43,258.96 | 775,870,464 |
January 20 2022 14:00 | $42,383.39 | $42,939.69 | $42,383.39 | $42,939.69 | 813,684,736 |
January 20 2022 13:00 | $42,059.17 | $42,425.95 | $42,021.80 | $42,384.64 | 297,707,520 |
January 20 2022 12:00 | $42,143.75 | $42,143.75 | $41,963.14 | $42,058.53 | 165,877,760 |
January 20 2022 11:00 | $42,100.05 | $42,201.62 | $42,084.95 | $42,142.15 | — |
January 20 2022 10:00 | $42,075.70 | $42,134.89 | $42,051.36 | $42,100.63 | — |
January 20 2022 09:00 | $41,961.16 | $42,077.32 | $41,855.59 | $42,075.90 | — |
January 20 2022 08:00 | $42,071.26 | $42,071.26 | $41,922.73 | $41,955.30 | — |
January 20 2022 07:00 | $42,034.05 | $42,083.45 | $41,971.70 | $42,048.96 | — |
January 20 2022 06:00 | $41,905.51 | $42,049.63 | $41,905.51 | $42,042.29 | 152,285,184 |
January 20 2022 05:00 | $41,921.60 | $41,938.64 | $41,833.70 | $41,906.22 | 34,275,328 |
January 20 2022 04:00 | $41,952.32 | $41,965.88 | $41,908.08 | $41,929.39 | — |
January 20 2022 03:29 | $41,971.90 | $41,971.90 | $41,971.90 | $41,971.90 | — |
January 20 2022 03:00 | $41,993.86 | $42,052.52 | $41,978.32 | $41,978.32 | 52,840,448 |
January 20 2022 02:00 | $41,776.32 | $42,035.88 | $41,776.32 | $41,993.05 | 373,956,608 |
January 20 2022 01:00 | $41,847.32 | $41,865.07 | $41,725.69 | $41,768.49 | 203,528,192 |
January 20 2022 00:00 | $41,725.06 | $41,871.57 | $41,708.14 | $41,844.52 | 271,937,536 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
