The closing price for Bitcoin (BTC) on January 19, 2022 was $41,945.97. It was down 1% for the day. The latest price is $96,266.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 19 2022 22:00 | $41,773.49 | $41,945.97 | $41,724.00 | $41,945.97 | — |
January 19 2022 21:00 | $41,728.67 | $41,793.77 | $41,728.67 | $41,769.81 | — |
January 19 2022 20:00 | $41,910.67 | $41,945.80 | $41,638.84 | $41,638.84 | 37,126,144 |
January 19 2022 19:00 | $42,019.27 | $42,022.79 | $41,825.80 | $41,898.46 | 72,105,984 |
January 19 2022 18:00 | $42,119.05 | $42,191.57 | $41,965.00 | $42,040.00 | — |
January 19 2022 17:00 | $41,950.14 | $42,273.34 | $41,950.14 | $42,127.49 | 505,884,672 |
January 19 2022 16:00 | $41,999.54 | $42,030.00 | $41,779.22 | $41,922.71 | — |
January 19 2022 15:00 | $42,477.31 | $42,478.02 | $41,919.80 | $42,004.08 | 45,103,104 |
January 19 2022 14:00 | $42,196.87 | $42,478.30 | $42,131.06 | $42,478.30 | 137,304,064 |
January 19 2022 13:00 | $42,105.43 | $42,262.96 | $42,105.43 | $42,176.82 | 69,599,232 |
January 19 2022 12:00 | $42,021.50 | $42,184.16 | $42,021.50 | $42,111.58 | 181,334,016 |
January 19 2022 11:00 | $41,505.82 | $42,074.15 | $41,505.82 | $42,010.35 | 920,408,064 |
January 19 2022 10:00 | $41,614.23 | $41,614.23 | $41,400.81 | $41,451.14 | 257,034,240 |
January 19 2022 09:00 | $41,370.34 | $41,628.46 | $41,365.53 | $41,614.30 | — |
January 19 2022 08:00 | $41,310.05 | $41,377.39 | $41,242.91 | $41,372.54 | 121,110,528 |
January 19 2022 07:00 | $41,770.96 | $41,770.96 | $41,265.52 | $41,312.59 | 493,760,512 |
January 19 2022 06:00 | $41,764.69 | $41,855.44 | $41,740.44 | $41,770.88 | 74,485,760 |
January 19 2022 05:00 | $41,767.97 | $41,820.98 | $41,721.78 | $41,748.45 | 75,120,640 |
January 19 2022 04:00 | $41,783.39 | $41,803.94 | $41,700.82 | $41,779.05 | 151,296,000 |
January 19 2022 03:30 | $42,268.14 | $42,268.14 | $42,268.14 | $42,268.14 | — |
January 19 2022 03:00 | $42,329.86 | $42,335.93 | $42,264.41 | $42,267.04 | 58,267,648 |
January 19 2022 02:00 | $42,391.93 | $42,462.07 | $42,329.11 | $42,330.19 | — |
January 19 2022 01:00 | $42,292.39 | $42,420.50 | $42,270.85 | $42,386.97 | — |
January 19 2022 00:00 | $42,374.04 | $42,426.76 | $42,219.20 | $42,295.15 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
