The closing price for Bitcoin (BTC) on January 2, 2022 was $47,344.84. It was down 0.7% for the day. The latest price is $104,644.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 02 2022 23:00 | $47,296.28 | $47,414.34 | $47,295.91 | $47,344.84 | — |
January 02 2022 22:00 | $47,048.48 | $47,332.09 | $47,048.48 | $47,288.20 | 148,367,360 |
January 02 2022 21:00 | $47,052.83 | $47,152.34 | $46,989.67 | $47,047.89 | — |
January 02 2022 20:00 | $46,996.64 | $47,063.09 | $46,951.69 | $47,050.39 | 2,777,321,472 |
January 02 2022 19:00 | $47,012.75 | $47,208.01 | $46,950.95 | $46,997.73 | 639,627,264 |
January 02 2022 18:00 | $47,471.46 | $47,471.46 | $46,856.94 | $47,009.85 | 1,773,977,600 |
January 02 2022 17:00 | $47,740.91 | $47,881.41 | $47,452.44 | $47,472.98 | 487,456,768 |
January 02 2022 16:00 | $47,333.60 | $47,730.23 | $47,333.60 | $47,730.23 | — |
January 02 2022 15:00 | $47,161.11 | $47,354.42 | $47,126.11 | $47,328.89 | — |
January 02 2022 14:00 | $47,173.27 | $47,236.39 | $47,124.01 | $47,168.54 | 604,590,080 |
January 02 2022 13:00 | $47,340.30 | $47,340.30 | $47,163.46 | $47,176.23 | — |
January 02 2022 12:00 | $47,272.61 | $47,375.99 | $47,122.86 | $47,344.01 | 182,669,312 |
January 02 2022 11:00 | $47,244.56 | $47,361.49 | $47,243.00 | $47,260.58 | — |
January 02 2022 10:00 | $47,301.80 | $47,358.21 | $47,257.12 | $47,276.78 | — |
January 02 2022 09:00 | $47,236.96 | $47,393.23 | $47,191.53 | $47,304.46 | 260,220,928 |
January 02 2022 08:00 | $47,175.50 | $47,231.95 | $47,072.20 | $47,231.95 | — |
January 02 2022 07:00 | $47,172.66 | $47,263.62 | $47,147.34 | $47,170.23 | — |
January 02 2022 06:00 | $47,084.93 | $47,211.17 | $47,052.04 | $47,172.62 | — |
January 02 2022 05:00 | $46,944.69 | $47,043.04 | $46,941.34 | $47,043.04 | — |
January 02 2022 04:00 | $47,389.41 | $47,414.50 | $46,891.16 | $46,936.24 | 199,094,272 |
January 02 2022 03:28 | $47,373.39 | $47,373.39 | $47,373.39 | $47,373.39 | — |
January 02 2022 03:00 | $47,388.26 | $47,407.41 | $47,330.36 | $47,362.30 | 23,984,128 |
January 02 2022 02:00 | $47,379.62 | $47,433.92 | $47,337.23 | $47,402.20 | 65,714,176 |
January 02 2022 01:00 | $47,648.68 | $47,651.28 | $47,378.01 | $47,378.01 | — |
January 02 2022 00:00 | $47,699.16 | $47,702.53 | $47,490.75 | $47,643.06 | 65,050,624 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
