The closing price for Bitcoin (BTC) on April 16, 2022 was $40,426.23. It was down 0.3% for the day. The latest price is $94,454.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 16 2022 23:00 | $40,445.82 | $40,492.41 | $40,416.11 | $40,426.23 | — |
April 16 2022 22:00 | $40,500.12 | $40,633.68 | $40,438.23 | $40,442.23 | 513,802,240 |
April 16 2022 21:00 | $40,313.66 | $40,512.66 | $40,313.66 | $40,494.57 | 182,415,360 |
April 16 2022 20:00 | $40,222.43 | $40,339.84 | $40,211.49 | $40,331.01 | — |
April 16 2022 19:00 | $40,196.39 | $40,238.54 | $40,196.39 | $40,214.57 | — |
April 16 2022 18:00 | $40,156.67 | $40,194.45 | $40,147.05 | $40,194.45 | — |
April 16 2022 17:00 | $40,208.29 | $40,230.25 | $40,154.64 | $40,156.12 | — |
April 16 2022 16:00 | $40,100.32 | $40,186.32 | $40,084.63 | $40,178.08 | — |
April 16 2022 15:00 | $40,492.76 | $40,551.34 | $40,090.57 | $40,090.57 | 215,660,544 |
April 16 2022 14:00 | $40,446.90 | $40,494.50 | $40,433.36 | $40,493.28 | — |
April 16 2022 13:00 | $40,460.11 | $40,470.13 | $40,413.40 | $40,440.95 | — |
April 16 2022 12:00 | $40,429.05 | $40,472.71 | $40,399.17 | $40,457.30 | 117,831,680 |
April 16 2022 11:00 | $40,433.02 | $40,481.28 | $40,428.85 | $40,432.61 | — |
April 16 2022 10:00 | $40,346.87 | $40,452.06 | $40,338.78 | $40,436.30 | — |
April 16 2022 09:00 | $40,380.54 | $40,417.13 | $40,333.17 | $40,336.91 | — |
April 16 2022 08:00 | $40,406.81 | $40,451.32 | $40,376.91 | $40,379.15 | — |
April 16 2022 07:00 | $40,436.06 | $40,459.26 | $40,403.26 | $40,408.21 | — |
April 16 2022 06:00 | $40,470.01 | $40,470.01 | $40,410.46 | $40,428.47 | — |
April 16 2022 05:00 | $40,542.38 | $40,542.38 | $40,452.07 | $40,469.61 | — |
April 16 2022 04:00 | $40,448.69 | $40,538.43 | $40,443.87 | $40,538.43 | — |
April 16 2022 03:00 | $40,570.93 | $40,570.93 | $40,447.84 | $40,456.65 | — |
April 16 2022 02:28 | $40,585.41 | $40,585.41 | $40,585.41 | $40,585.41 | — |
April 16 2022 02:00 | $40,592.01 | $40,592.01 | $40,533.43 | $40,569.04 | 23,998,464 |
April 16 2022 01:00 | $40,563.57 | $40,618.84 | $40,538.64 | $40,595.55 | 133,087,232 |
April 16 2022 00:00 | $40,555.49 | $40,570.91 | $40,493.19 | $40,562.42 | 35,168,256 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
