The closing price for Bitcoin (BTC) on January 28, 2022 was $37,789.48. It was up 1.8% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 28 2022 23:00 | $37,717.83 | $37,803.89 | $37,683.07 | $37,789.48 | — |
January 28 2022 22:00 | $37,810.59 | $37,902.68 | $37,737.35 | $37,737.35 | — |
January 28 2022 21:00 | $37,728.93 | $37,952.61 | $37,689.44 | $37,865.60 | — |
January 28 2022 20:00 | $37,165.15 | $37,720.05 | $37,164.29 | $37,720.05 | 327,737,344 |
January 28 2022 19:00 | $37,048.01 | $37,156.88 | $36,868.91 | $37,156.88 | — |
January 28 2022 18:00 | $36,886.82 | $37,066.74 | $36,869.88 | $37,045.92 | — |
January 28 2022 17:00 | $37,128.61 | $37,138.27 | $36,853.06 | $36,888.15 | — |
January 28 2022 16:00 | $37,185.30 | $37,310.39 | $37,076.73 | $37,128.70 | — |
January 28 2022 15:00 | $36,780.27 | $37,223.55 | $36,762.91 | $37,183.62 | 582,139,904 |
January 28 2022 14:00 | $36,883.48 | $37,048.46 | $36,739.23 | $36,788.69 | 120,469,504 |
January 28 2022 13:00 | $36,277.00 | $36,883.61 | $36,277.00 | $36,848.07 | 725,764,096 |
January 28 2022 12:00 | $36,443.13 | $36,562.94 | $36,211.11 | $36,255.58 | 102,692,864 |
January 28 2022 11:00 | $36,582.64 | $36,618.98 | $36,398.33 | $36,442.96 | — |
January 28 2022 10:00 | $36,589.15 | $36,661.34 | $36,444.48 | $36,577.63 | 94,302,208 |
January 28 2022 09:00 | $36,647.38 | $36,806.09 | $36,526.70 | $36,593.43 | — |
January 28 2022 08:00 | $36,908.81 | $36,908.81 | $36,553.11 | $36,629.65 | — |
January 28 2022 07:00 | $37,057.41 | $37,076.04 | $36,895.18 | $36,910.00 | 140,963,840 |
January 28 2022 06:00 | $37,221.57 | $37,423.99 | $37,069.69 | $37,069.69 | 18,679,808 |
January 28 2022 05:00 | $37,195.24 | $37,323.06 | $37,160.22 | $37,219.38 | — |
January 28 2022 04:00 | $37,342.38 | $37,390.74 | $37,139.17 | $37,181.89 | — |
January 28 2022 03:29 | $37,258.67 | $37,258.67 | $37,258.67 | $37,258.67 | — |
January 28 2022 03:00 | $36,962.38 | $37,367.54 | $36,955.89 | $37,258.32 | 456,718,336 |
January 28 2022 02:00 | $36,920.25 | $36,964.81 | $36,708.59 | $36,964.81 | 261,429,248 |
January 28 2022 01:00 | $37,203.79 | $37,203.79 | $36,790.39 | $36,923.30 | 143,706,112 |
January 28 2022 00:00 | $37,128.45 | $37,353.69 | $37,128.45 | $37,192.42 | 295,145,472 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
