The closing price for Bitcoin (BTC) on April 22, 2021 was $51,762.27. It was down 3.9% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| April 22 2021 23:00 | $51,612.98 | $52,196.68 | $51,501.50 | $51,762.27 | 1,903,689,728 |
| April 22 2021 22:00 | $51,677.10 | $52,190.00 | $51,404.43 | $51,693.53 | 613,244,928 |
| April 22 2021 21:00 | $51,657.74 | $51,998.25 | $50,583.81 | $51,717.20 | 3,395,895,296 |
| April 22 2021 20:00 | $52,997.53 | $52,997.53 | $51,549.12 | $51,881.76 | 1,323,040,768 |
| April 22 2021 19:00 | $53,403.34 | $53,454.41 | $52,407.02 | $53,056.10 | 1,759,539,200 |
| April 22 2021 18:00 | $53,501.19 | $53,642.48 | $52,886.58 | $53,476.65 | 3,723,370,496 |
| April 22 2021 17:00 | $54,918.38 | $55,014.32 | $53,506.73 | $53,506.73 | 366,968,832 |
| April 22 2021 16:00 | $54,647.09 | $55,097.30 | $54,539.92 | $54,921.20 | — |
| April 22 2021 15:00 | $54,752.48 | $54,815.41 | $54,388.53 | $54,621.79 | — |
| April 22 2021 14:00 | $54,429.38 | $54,847.32 | $54,422.97 | $54,755.46 | 83,980,288 |
| April 22 2021 13:00 | $55,032.63 | $55,223.88 | $54,466.36 | $54,473.84 | — |
| April 22 2021 12:00 | $54,866.48 | $55,410.23 | $54,759.69 | $55,064.70 | 275,460,096 |
| April 22 2021 11:00 | $53,927.61 | $55,139.14 | $53,927.61 | $54,880.91 | 1,376,219,136 |
| April 22 2021 10:00 | $54,295.26 | $54,401.89 | $53,942.23 | $53,942.23 | — |
| April 22 2021 09:00 | $53,634.77 | $54,316.19 | $53,369.00 | $54,316.19 | 2,080,317,440 |
| April 22 2021 08:00 | $54,200.26 | $54,241.16 | $53,223.02 | $53,493.97 | 770,101,248 |
| April 22 2021 07:00 | $54,468.74 | $54,601.43 | $54,139.20 | $54,256.86 | — |
| April 22 2021 06:00 | $54,483.64 | $54,841.51 | $54,422.38 | $54,505.45 | 45,965,312 |
| April 22 2021 05:00 | $54,279.73 | $54,555.66 | $54,061.51 | $54,551.32 | 398,290,944 |
| April 22 2021 04:00 | $53,551.45 | $54,325.75 | $53,551.45 | $54,247.86 | 754,003,968 |
| April 22 2021 03:00 | $53,784.48 | $54,087.05 | $53,365.77 | $53,523.89 | 443,719,680 |
| April 22 2021 02:00 | $53,968.63 | $53,968.63 | $52,712.85 | $53,836.88 | 2,622,480,384 |
| April 22 2021 01:01 | $54,129.05 | $54,129.05 | $54,129.05 | $54,129.05 | — |
| April 22 2021 01:00 | $54,120.71 | $54,120.71 | $54,120.71 | $54,120.71 | 5,918,720 |
| April 22 2021 00:00 | $53,857.11 | $54,131.24 | $53,343.80 | $54,090.80 | 1,747,644,416 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
