Bitcoin (BTC) returned -1.9% on April 22, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 22 2022 22:00 | $39,646.23 | $39,701.12 | $39,536.21 | $39,699.52 | — |
April 22 2022 21:00 | $39,605.40 | $39,664.36 | $39,597.88 | $39,647.18 | — |
April 22 2022 20:00 | $39,537.50 | $39,598.44 | $39,466.27 | $39,598.44 | — |
April 22 2022 19:00 | $39,489.36 | $39,752.77 | $39,489.36 | $39,544.98 | — |
April 22 2022 18:00 | $39,390.19 | $39,605.70 | $39,323.95 | $39,477.43 | — |
April 22 2022 17:00 | $39,418.23 | $39,529.10 | $39,389.57 | $39,389.57 | — |
April 22 2022 16:00 | $39,504.23 | $39,535.40 | $39,328.50 | $39,453.46 | 216,633,344 |
April 22 2022 15:00 | $39,947.61 | $39,978.81 | $39,495.66 | $39,495.66 | 4,390,088,704 |
April 22 2022 14:00 | $40,288.01 | $40,396.77 | $39,926.64 | $39,955.62 | 4,130,795,520 |
April 22 2022 13:00 | $40,440.06 | $40,524.76 | $40,196.37 | $40,301.44 | 1,902,653,440 |
April 22 2022 12:00 | $40,589.74 | $40,608.80 | $40,431.83 | $40,431.83 | 481,705,984 |
April 22 2022 11:00 | $40,459.82 | $40,569.39 | $40,459.13 | $40,566.15 | 719,372,288 |
April 22 2022 10:00 | $40,350.52 | $40,464.27 | $40,255.82 | $40,459.04 | 334,594,048 |
April 22 2022 09:00 | $40,438.02 | $40,471.96 | $40,346.23 | $40,346.23 | — |
April 22 2022 08:00 | $40,711.62 | $40,766.83 | $40,400.35 | $40,442.25 | — |
April 22 2022 07:00 | $40,693.26 | $40,745.20 | $40,390.90 | $40,689.95 | 760,434,688 |
April 22 2022 06:00 | $40,680.69 | $40,777.76 | $40,667.30 | $40,692.58 | — |
April 22 2022 05:00 | $40,622.32 | $40,725.87 | $40,622.32 | $40,679.77 | 60,301,312 |
April 22 2022 04:00 | $40,532.44 | $40,627.38 | $40,522.33 | $40,616.09 | — |
April 22 2022 03:00 | $40,490.33 | $40,581.14 | $40,490.33 | $40,534.00 | 66,744,320 |
April 22 2022 02:28 | $40,570.94 | $40,570.94 | $40,570.94 | $40,570.94 | — |
April 22 2022 02:00 | $40,545.43 | $40,569.79 | $40,531.00 | $40,564.58 | 212,733,952 |
April 22 2022 01:00 | $40,463.83 | $40,545.71 | $40,392.62 | $40,545.71 | 235,565,056 |
April 22 2022 00:00 | $40,525.86 | $40,605.26 | $40,382.83 | $40,462.00 | 755,167,232 |
