The closing price for Bitcoin (BTC) between April 1, 2021 and April 1, 2022 was $46,281.64, on April 1, 2022. It was down 21.5% in that time. The latest price is $108,100.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 01 2022 | $45,554.16 | $46,616.24 | $44,403.14 | $46,281.64 | 38,162,644,287 |
March 31 2022 | $47,062.15 | $47,512.03 | $45,390.54 | $45,538.68 | 33,327,427,106 |
March 30 2022 | $47,456.90 | $47,655.15 | $46,746.21 | $47,062.66 | 29,333,883,962 |
March 29 2022 | $47,100.44 | $48,022.29 | $47,100.44 | $47,465.73 | 31,397,059,069 |
March 28 2022 | $46,821.85 | $48,086.84 | $46,690.20 | $47,128.01 | 36,362,175,703 |
March 27 2022 | $44,505.36 | $46,827.55 | $44,437.29 | $46,820.49 | 28,160,889,722 |
March 26 2022 | $44,349.86 | $44,736.00 | $44,166.28 | $44,500.83 | 16,950,455,995 |
March 25 2022 | $43,964.55 | $44,999.49 | $43,706.29 | $44,348.73 | 30,574,413,034 |
March 24 2022 | $42,886.65 | $44,131.85 | $42,726.16 | $43,960.93 | 31,042,992,291 |
March 23 2022 | $42,364.38 | $42,893.51 | $41,877.51 | $42,892.96 | 25,242,943,069 |
March 22 2022 | $41,074.10 | $43,124.71 | $40,948.28 | $42,358.81 | 32,004,652,376 |
March 21 2022 | $41,246.13 | $41,454.41 | $40,668.04 | $41,078.00 | 24,615,543,271 |
March 20 2022 | $42,191.41 | $42,241.16 | $41,004.76 | $41,247.82 | 20,127,946,682 |
March 19 2022 | $41,794.65 | $42,316.55 | $41,602.67 | $42,190.65 | 19,664,853,187 |
March 18 2022 | $40,944.84 | $42,195.74 | $40,302.40 | $41,801.15 | 34,421,564,942 |
March 17 2022 | $41,140.84 | $41,287.54 | $40,662.87 | $40,951.38 | 22,009,601,093 |
March 16 2022 | $39,335.57 | $41,465.45 | $39,022.35 | $41,143.93 | 39,616,916,192 |
March 15 2022 | $39,664.25 | $39,794.63 | $38,310.21 | $39,338.79 | 23,934,000,868 |
March 14 2022 | $37,846.32 | $39,742.50 | $37,680.73 | $39,666.76 | 24,322,159,070 |
March 13 2022 | $38,884.72 | $39,209.35 | $37,728.14 | $37,849.66 | 17,300,745,310 |
March 12 2022 | $38,794.46 | $39,308.60 | $38,772.54 | $38,904.01 | 14,616,450,657 |
March 11 2022 | $39,439.97 | $40,081.68 | $38,347.43 | $38,794.97 | 26,364,890,465 |
March 10 2022 | $41,974.07 | $42,004.73 | $38,832.94 | $39,437.46 | 31,078,064,711 |
March 09 2022 | $38,742.82 | $42,465.67 | $38,706.09 | $41,982.93 | 32,284,121,034 |
March 08 2022 | $38,059.90 | $39,304.44 | $37,957.39 | $38,737.27 | 25,776,583,476 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
