The closing price for Bitcoin (BTC) on April 11, 2022 was $39,508.65. It was down 6.4% for the day. The latest price is $95,675.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 11 2022 22:00 | $39,508.65 | $39,508.65 | $39,508.65 | $39,508.65 | — |
April 11 2022 21:00 | $39,939.18 | $39,939.18 | $39,512.16 | $39,515.82 | 712,828,928 |
April 11 2022 20:00 | $40,063.30 | $40,163.61 | $39,734.91 | $39,937.59 | 1,635,577,856 |
April 11 2022 19:00 | $40,517.30 | $40,585.94 | $39,943.39 | $40,066.29 | 1,600,833,536 |
April 11 2022 18:00 | $40,476.53 | $40,508.99 | $40,345.31 | $40,507.58 | 180,115,456 |
April 11 2022 17:00 | $40,799.36 | $40,884.23 | $40,443.47 | $40,473.92 | 539,043,840 |
April 11 2022 16:00 | $40,677.98 | $40,808.06 | $40,589.19 | $40,794.48 | — |
April 11 2022 15:00 | $40,847.80 | $40,957.67 | $40,690.26 | $40,690.26 | 534,644,736 |
April 11 2022 14:00 | $41,152.18 | $41,162.00 | $40,818.92 | $40,870.51 | 896,589,824 |
April 11 2022 13:00 | $41,196.58 | $41,196.58 | $40,871.56 | $41,138.81 | 1,602,228,224 |
April 11 2022 12:00 | $41,087.42 | $41,239.77 | $41,053.45 | $41,201.53 | 980,850,688 |
April 11 2022 11:00 | $41,593.26 | $41,593.26 | $41,070.25 | $41,070.25 | 2,031,638,528 |
April 11 2022 10:00 | $41,797.85 | $41,797.85 | $41,413.62 | $41,591.89 | 2,166,710,272 |
April 11 2022 09:00 | $42,224.43 | $42,224.43 | $41,880.85 | $41,882.14 | 878,929,920 |
April 11 2022 08:00 | $42,327.98 | $42,354.27 | $42,135.22 | $42,231.62 | 384,045,056 |
April 11 2022 07:00 | $42,256.95 | $42,341.98 | $42,216.61 | $42,329.44 | 253,712,384 |
April 11 2022 06:00 | $42,284.85 | $42,311.89 | $42,202.61 | $42,262.66 | 136,826,880 |
April 11 2022 05:00 | $42,263.10 | $42,314.22 | $42,224.84 | $42,283.25 | 200,921,088 |
April 11 2022 04:00 | $42,125.38 | $42,263.59 | $42,123.50 | $42,260.24 | 486,410,240 |
April 11 2022 03:00 | $41,910.76 | $42,121.18 | $41,908.15 | $42,121.18 | 1,716,680,704 |
April 11 2022 02:29 | $42,036.85 | $42,036.85 | $42,036.85 | $42,036.85 | — |
April 11 2022 02:00 | $42,216.16 | $42,216.16 | $42,037.76 | $42,037.76 | 573,044,736 |
April 11 2022 01:00 | $42,304.42 | $42,423.60 | $42,219.55 | $42,233.33 | 273,655,808 |
April 11 2022 00:00 | $42,205.79 | $42,307.77 | $41,917.27 | $42,307.77 | 1,066,029,056 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
