The closing price for Bitcoin (BTC) on April 20, 2023 was $28,252.28. It was down 2% for the day. The latest price is $93,616.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 20 2023 23:00 | $28,245.96 | $28,314.70 | $28,201.62 | $28,252.28 | — |
April 20 2023 22:00 | $28,230.32 | $28,354.34 | $28,202.52 | $28,249.08 | — |
April 20 2023 21:00 | $28,203.68 | $28,286.03 | $28,177.65 | $28,201.49 | — |
April 20 2023 20:00 | $28,105.06 | $28,318.25 | $28,047.78 | $28,210.56 | 322,885,632 |
April 20 2023 19:00 | $28,367.66 | $28,367.66 | $28,037.26 | $28,124.34 | 918,048,768 |
April 20 2023 18:00 | $28,463.56 | $28,526.29 | $28,286.80 | $28,378.30 | 258,545,664 |
April 20 2023 17:00 | $28,458.12 | $28,586.15 | $28,377.16 | $28,495.40 | 120,543,232 |
April 20 2023 16:00 | $28,512.61 | $28,644.57 | $28,382.52 | $28,483.49 | 830,660,608 |
April 20 2023 15:00 | $28,712.41 | $28,722.38 | $28,492.27 | $28,492.27 | — |
April 20 2023 14:00 | $28,831.16 | $28,866.37 | $28,707.43 | $28,707.43 | — |
April 20 2023 13:00 | $28,906.25 | $28,906.25 | $28,738.62 | $28,841.12 | 274,442,240 |
April 20 2023 12:00 | $28,613.78 | $28,906.25 | $28,479.39 | $28,906.25 | 837,810,176 |
April 20 2023 11:00 | $28,865.03 | $28,869.53 | $28,610.10 | $28,634.57 | — |
April 20 2023 10:00 | $28,869.88 | $28,905.16 | $28,803.09 | $28,869.86 | — |
April 20 2023 09:00 | $28,838.21 | $28,908.75 | $28,832.63 | $28,876.15 | — |
April 20 2023 08:00 | $28,874.76 | $28,956.79 | $28,792.74 | $28,833.34 | — |
April 20 2023 07:00 | $28,945.83 | $28,959.18 | $28,894.39 | $28,895.55 | — |
April 20 2023 06:00 | $28,900.35 | $29,076.40 | $28,900.35 | $29,001.94 | — |
April 20 2023 05:00 | $28,883.13 | $28,952.29 | $28,841.69 | $28,906.20 | 55,947,264 |
April 20 2023 04:00 | $28,864.18 | $28,954.83 | $28,864.18 | $28,881.53 | 138,338,304 |
April 20 2023 03:00 | $28,748.64 | $28,885.97 | $28,633.52 | $28,859.03 | 502,925,312 |
April 20 2023 02:29 | $28,898.65 | $28,898.65 | $28,898.65 | $28,898.65 | — |
April 20 2023 02:00 | $28,943.33 | $28,959.92 | $28,852.85 | $28,906.46 | 41,564,160 |
April 20 2023 01:00 | $28,928.00 | $28,992.04 | $28,856.37 | $28,939.51 | 230,805,504 |
April 20 2023 00:00 | $28,823.68 | $28,966.63 | $28,769.68 | $28,927.88 | 514,308,096 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
