The closing price for Bitcoin (BTC) on April 6, 2022 was $43,193.95. It was down 5.1% for the day. The latest price is $105,515.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 06 2022 23:00 | $43,551.32 | $43,579.79 | $43,193.95 | $43,193.95 | 289,579,008 |
April 06 2022 22:00 | $43,899.70 | $43,899.70 | $43,596.73 | $43,596.73 | — |
April 06 2022 21:00 | $43,943.59 | $43,979.66 | $43,849.25 | $43,899.36 | — |
April 06 2022 20:00 | $43,818.04 | $43,972.38 | $43,800.15 | $43,961.52 | 141,533,184 |
April 06 2022 19:00 | $43,843.79 | $43,919.80 | $43,634.05 | $43,821.36 | 28,696,576 |
April 06 2022 18:00 | $43,905.81 | $44,207.11 | $43,452.96 | $43,836.94 | 2,721,861,632 |
April 06 2022 17:00 | $43,809.97 | $43,941.28 | $43,538.17 | $43,906.55 | 680,013,824 |
April 06 2022 16:00 | $44,155.35 | $44,231.95 | $43,729.03 | $43,764.48 | — |
April 06 2022 15:00 | $44,308.28 | $44,308.28 | $43,845.36 | $44,151.64 | 803,811,328 |
April 06 2022 14:00 | $44,270.03 | $44,377.35 | $44,000.12 | $44,319.59 | 440,209,408 |
April 06 2022 13:00 | $44,809.00 | $44,943.56 | $44,327.22 | $44,375.98 | 72,945,664 |
April 06 2022 12:00 | $44,894.40 | $44,987.84 | $44,767.67 | $44,813.57 | — |
April 06 2022 11:00 | $45,135.80 | $45,135.80 | $44,759.85 | $44,892.73 | 1,418,063,872 |
April 06 2022 10:00 | $45,337.28 | $45,424.98 | $45,140.68 | $45,140.68 | 441,868,288 |
April 06 2022 09:00 | $45,383.50 | $45,389.48 | $45,260.29 | $45,331.74 | 129,712,128 |
April 06 2022 08:00 | $45,311.54 | $45,382.77 | $45,228.56 | $45,382.77 | 329,052,160 |
April 06 2022 07:00 | $45,460.07 | $45,501.58 | $45,315.96 | $45,315.96 | 306,831,360 |
April 06 2022 06:00 | $45,376.26 | $45,456.88 | $45,290.45 | $45,456.88 | 413,202,432 |
April 06 2022 05:00 | $45,367.48 | $45,424.35 | $45,342.51 | $45,370.16 | 317,771,776 |
April 06 2022 04:00 | $45,205.66 | $45,366.79 | $45,199.39 | $45,366.79 | 284,514,304 |
April 06 2022 03:00 | $45,259.86 | $45,286.90 | $45,196.46 | $45,204.76 | 113,774,592 |
April 06 2022 02:29 | $45,344.14 | $45,344.14 | $45,344.14 | $45,344.14 | — |
April 06 2022 02:00 | $45,195.84 | $45,315.75 | $45,190.02 | $45,315.75 | 231,512,064 |
April 06 2022 01:00 | $45,067.31 | $45,316.78 | $45,054.16 | $45,192.35 | 999,675,904 |
April 06 2022 00:00 | $45,536.59 | $45,536.59 | $44,684.75 | $45,095.95 | 2,708,703,232 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
