The closing price for Bitcoin (BTC) on January 1, 2022 was $47,620.42. It was up 2.8% for the day. The latest price is $105,815.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 01 2022 23:00 | $47,456.24 | $47,620.42 | $47,386.95 | $47,620.42 | 122,068,992 |
January 01 2022 22:00 | $47,382.36 | $47,475.40 | $47,329.08 | $47,447.61 | — |
January 01 2022 21:00 | $47,440.36 | $47,502.14 | $47,349.36 | $47,382.50 | — |
January 01 2022 20:00 | $47,378.12 | $47,531.65 | $47,322.20 | $47,427.89 | — |
January 01 2022 19:00 | $47,570.50 | $47,604.29 | $47,362.82 | $47,369.02 | — |
January 01 2022 18:00 | $47,736.18 | $47,750.77 | $47,511.49 | $47,590.33 | — |
January 01 2022 17:00 | $47,307.09 | $47,827.31 | $47,273.37 | $47,730.68 | — |
January 01 2022 16:00 | $47,220.39 | $47,454.93 | $47,220.39 | $47,308.64 | — |
January 01 2022 15:00 | $46,946.31 | $47,361.45 | $46,939.93 | $47,219.03 | 184,115,200 |
January 01 2022 14:00 | $47,027.89 | $47,065.55 | $46,941.36 | $46,959.97 | — |
January 01 2022 13:00 | $47,098.09 | $47,167.53 | $47,008.51 | $47,024.35 | — |
January 01 2022 12:00 | $46,857.68 | $47,130.55 | $46,857.68 | $47,091.63 | — |
January 01 2022 11:00 | $46,937.53 | $46,999.18 | $46,882.73 | $46,882.73 | — |
January 01 2022 10:00 | $47,075.67 | $47,199.91 | $46,834.23 | $46,938.05 | — |
January 01 2022 09:00 | $47,165.09 | $47,180.29 | $47,007.69 | $47,070.89 | — |
January 01 2022 08:00 | $47,180.33 | $47,276.18 | $47,117.11 | $47,163.09 | — |
January 01 2022 07:00 | $47,034.88 | $47,141.48 | $46,981.92 | $47,137.83 | — |
January 01 2022 06:00 | $47,238.94 | $47,264.81 | $47,072.67 | $47,092.64 | — |
January 01 2022 05:00 | $46,743.34 | $47,462.52 | $46,715.88 | $47,236.76 | 817,860,608 |
January 01 2022 04:00 | $46,831.15 | $46,878.14 | $46,703.16 | $46,778.80 | 81,956,864 |
January 01 2022 03:29 | $46,819.11 | $46,819.11 | $46,819.11 | $46,819.11 | — |
January 01 2022 03:00 | $46,836.50 | $46,861.91 | $46,800.74 | $46,815.15 | 23,212,032 |
January 01 2022 02:00 | $46,798.84 | $46,914.20 | $46,792.68 | $46,847.39 | — |
January 01 2022 01:00 | $46,723.67 | $46,888.29 | $46,650.35 | $46,788.55 | 56,967,168 |
January 01 2022 00:00 | $46,311.75 | $46,726.56 | $46,288.48 | $46,726.56 | 677,740,544 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
