The closing price for Bitcoin (BTC) on April 3, 2022 was $46,450.41. It was up 1.3% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 03 2022 23:00 | $46,827.28 | $46,827.28 | $46,373.33 | $46,450.41 | 758,032,384 |
April 03 2022 22:00 | $46,744.39 | $47,313.48 | $46,744.39 | $46,837.69 | 2,549,780,480 |
April 03 2022 21:00 | $46,397.61 | $46,739.63 | $46,396.61 | $46,739.63 | 340,869,120 |
April 03 2022 20:00 | $46,443.77 | $46,477.90 | $46,399.82 | $46,399.82 | — |
April 03 2022 19:00 | $46,626.32 | $46,626.32 | $46,449.96 | $46,449.96 | 398,100,480 |
April 03 2022 18:00 | $46,376.52 | $46,635.01 | $46,374.08 | $46,635.01 | — |
April 03 2022 17:00 | $46,320.80 | $46,379.70 | $46,273.49 | $46,368.33 | 765,952 |
April 03 2022 16:00 | $46,415.33 | $46,505.56 | $46,272.70 | $46,327.53 | — |
April 03 2022 15:00 | $46,559.30 | $46,635.27 | $46,423.09 | $46,423.09 | — |
April 03 2022 14:00 | $46,474.02 | $46,475.46 | $46,351.64 | $46,475.22 | — |
April 03 2022 13:00 | $46,401.18 | $46,583.36 | $46,319.18 | $46,477.23 | 139,196,416 |
April 03 2022 12:00 | $46,270.63 | $46,421.16 | $46,212.91 | $46,398.84 | — |
April 03 2022 11:00 | $46,193.57 | $46,306.41 | $46,116.47 | $46,273.72 | — |
April 03 2022 10:00 | $46,381.52 | $46,405.38 | $46,178.30 | $46,191.92 | — |
April 03 2022 09:00 | $46,290.74 | $46,440.37 | $46,201.40 | $46,384.25 | 91,154,432 |
April 03 2022 08:00 | $46,371.94 | $46,416.36 | $46,256.88 | $46,274.79 | — |
April 03 2022 07:00 | $46,449.01 | $46,462.20 | $46,337.04 | $46,362.57 | — |
April 03 2022 06:00 | $46,320.75 | $46,500.46 | $46,303.75 | $46,447.27 | 541,728,768 |
April 03 2022 05:00 | $46,277.39 | $46,334.57 | $46,256.00 | $46,311.31 | 13,764,608 |
April 03 2022 04:00 | $45,937.05 | $46,267.68 | $45,937.05 | $46,267.68 | 167,596,032 |
April 03 2022 03:00 | $45,813.08 | $45,971.57 | $45,813.08 | $45,924.70 | — |
April 03 2022 02:29 | $45,926.27 | $45,926.27 | $45,926.27 | $45,926.27 | — |
April 03 2022 02:00 | $45,836.64 | $45,938.46 | $45,836.64 | $45,927.35 | 62,826,496 |
April 03 2022 01:00 | $46,035.86 | $46,070.16 | $45,634.11 | $45,830.79 | 268,967,936 |
April 03 2022 00:00 | $45,876.78 | $46,043.36 | $45,860.22 | $46,028.01 | 109,555,712 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
