The closing price for Bitcoin (BTC) on April 8, 2022 was $42,410.59. It was down 2.5% for the day. The latest price is $95,647.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 08 2022 22:00 | $42,620.05 | $42,663.99 | $42,357.41 | $42,410.59 | 555,816,960 |
April 08 2022 21:00 | $42,813.10 | $42,854.99 | $42,588.73 | $42,623.08 | — |
April 08 2022 20:00 | $42,790.09 | $42,864.30 | $42,660.75 | $42,821.01 | 411,871,232 |
April 08 2022 19:00 | $42,961.03 | $43,147.35 | $42,761.32 | $42,785.23 | 365,871,104 |
April 08 2022 18:00 | $43,018.17 | $43,059.76 | $42,692.60 | $42,955.69 | 1,660,110,848 |
April 08 2022 17:00 | $43,473.56 | $43,473.56 | $42,922.63 | $43,017.42 | 484,141,056 |
April 08 2022 16:00 | $43,674.58 | $43,703.50 | $43,492.34 | $43,492.34 | — |
April 08 2022 15:00 | $43,769.92 | $43,903.02 | $43,669.20 | $43,675.60 | 7,573,504 |
April 08 2022 14:00 | $42,958.60 | $43,772.88 | $42,958.60 | $43,759.98 | 1,053,194,240 |
April 08 2022 13:00 | $43,229.64 | $43,229.64 | $42,884.58 | $42,956.25 | 294,842,368 |
April 08 2022 12:00 | $43,320.55 | $43,413.02 | $43,217.42 | $43,247.97 | 56,758,272 |
April 08 2022 11:00 | $43,583.30 | $43,583.30 | $43,323.48 | $43,323.48 | — |
April 08 2022 10:00 | $43,620.42 | $43,626.18 | $43,557.85 | $43,598.47 | — |
April 08 2022 09:00 | $43,730.02 | $43,770.54 | $43,592.75 | $43,601.71 | — |
April 08 2022 08:00 | $43,729.40 | $43,889.40 | $43,729.40 | $43,777.84 | 761,622,528 |
April 08 2022 07:00 | $43,589.21 | $43,681.58 | $43,468.28 | $43,681.58 | 327,147,520 |
April 08 2022 06:00 | $43,684.98 | $43,684.98 | $43,535.12 | $43,590.64 | — |
April 08 2022 05:00 | $43,574.29 | $43,690.57 | $43,542.63 | $43,684.79 | — |
April 08 2022 04:00 | $43,633.94 | $43,666.50 | $43,552.36 | $43,574.77 | — |
April 08 2022 03:00 | $43,631.56 | $43,685.09 | $43,604.24 | $43,629.20 | — |
April 08 2022 02:28 | $43,646.41 | $43,646.41 | $43,646.41 | $43,646.41 | — |
April 08 2022 02:00 | $43,616.29 | $43,637.11 | $43,607.75 | $43,619.95 | 225,669,120 |
April 08 2022 01:00 | $43,373.75 | $43,625.39 | $43,353.66 | $43,615.04 | 390,748,160 |
April 08 2022 00:00 | $43,505.14 | $43,534.92 | $43,366.77 | $43,366.77 | 274,794,496 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
