The closing price for Bitcoin (BTC) on January 22, 2022 was $35,034.25. It was down 3.9% for the day. The latest price is $96,330.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 22 2022 23:00 | $34,912.80 | $35,080.54 | $34,834.16 | $35,034.25 | — |
January 22 2022 22:00 | $35,418.04 | $35,418.04 | $34,844.38 | $34,906.83 | — |
January 22 2022 21:00 | $35,280.78 | $35,492.20 | $35,142.50 | $35,492.20 | — |
January 22 2022 20:00 | $34,579.36 | $35,423.75 | $34,512.09 | $35,300.25 | 985,788,416 |
January 22 2022 19:00 | $34,463.83 | $34,780.45 | $34,443.62 | $34,638.26 | 512,925,696 |
January 22 2022 18:00 | $34,629.66 | $34,712.22 | $34,382.13 | $34,463.39 | 80,814,080 |
January 22 2022 17:00 | $35,082.92 | $35,163.44 | $34,624.05 | $34,631.04 | — |
January 22 2022 16:00 | $34,925.50 | $35,402.66 | $34,725.03 | $35,073.04 | — |
January 22 2022 15:00 | $35,211.11 | $35,274.63 | $34,892.20 | $34,933.55 | — |
January 22 2022 14:00 | $35,653.48 | $35,659.47 | $35,225.07 | $35,225.07 | — |
January 22 2022 13:00 | $35,777.49 | $36,066.77 | $35,629.32 | $35,648.71 | — |
January 22 2022 12:00 | $35,401.22 | $35,799.27 | $35,401.22 | $35,780.26 | 196,259,840 |
January 22 2022 11:00 | $35,475.24 | $35,585.55 | $34,981.63 | $35,415.03 | 1,263,140,864 |
January 22 2022 10:00 | $34,944.79 | $35,784.44 | $34,349.25 | $35,436.32 | 4,611,219,456 |
January 22 2022 09:00 | $35,668.89 | $35,706.39 | $34,944.61 | $34,958.30 | 878,227,456 |
January 22 2022 08:00 | $35,513.33 | $35,802.36 | $35,487.45 | $35,674.66 | 958,124,032 |
January 22 2022 07:00 | $35,790.66 | $35,866.21 | $35,410.74 | $35,539.67 | 777,441,280 |
January 22 2022 06:00 | $35,831.85 | $35,970.04 | $35,593.71 | $35,787.34 | 1,173,262,336 |
January 22 2022 05:00 | $36,332.50 | $36,340.38 | $35,832.97 | $35,832.97 | 111,661,056 |
January 22 2022 04:00 | $36,340.82 | $36,404.75 | $36,272.94 | $36,336.58 | — |
January 22 2022 03:29 | $36,613.86 | $36,613.86 | $36,613.86 | $36,613.86 | — |
January 22 2022 03:00 | $36,524.72 | $36,661.62 | $36,519.64 | $36,611.37 | 649,236,480 |
January 22 2022 02:00 | $36,517.43 | $36,522.85 | $36,350.23 | $36,522.85 | 514,564,096 |
January 22 2022 01:00 | $36,573.41 | $36,573.41 | $36,305.40 | $36,536.74 | 380,821,504 |
January 22 2022 00:00 | $36,471.59 | $36,688.81 | $36,305.93 | $36,572.41 | 113,225,728 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
