The closing price for Bitcoin (BTC) on April 17, 2022 was $39,722.82. It was down 1.7% for the day. The latest price is $94,454.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 17 2022 23:00 | $40,042.68 | $40,042.68 | $39,620.89 | $39,722.82 | 1,225,795,584 |
April 17 2022 22:00 | $40,225.61 | $40,298.59 | $40,033.26 | $40,056.93 | 240,343,040 |
April 17 2022 21:00 | $40,298.24 | $40,298.24 | $40,197.63 | $40,223.55 | — |
April 17 2022 20:00 | $40,370.09 | $40,410.24 | $40,297.01 | $40,304.19 | 213,372,928 |
April 17 2022 19:00 | $40,101.16 | $40,382.19 | $40,101.16 | $40,369.68 | 457,306,112 |
April 17 2022 18:00 | $40,162.14 | $40,162.14 | $39,966.75 | $40,094.81 | 861,810,688 |
April 17 2022 17:00 | $40,293.82 | $40,293.82 | $40,158.84 | $40,158.84 | 186,717,184 |
April 17 2022 16:00 | $40,462.71 | $40,484.17 | $40,305.36 | $40,305.36 | — |
April 17 2022 15:00 | $40,382.37 | $40,475.38 | $40,361.35 | $40,460.96 | — |
April 17 2022 14:00 | $40,453.82 | $40,453.82 | $40,337.29 | $40,385.98 | 310,842,368 |
April 17 2022 13:00 | $40,439.72 | $40,570.73 | $40,415.23 | $40,463.10 | 367,125,504 |
April 17 2022 12:00 | $40,446.77 | $40,479.38 | $40,409.10 | $40,442.06 | — |
April 17 2022 11:00 | $40,432.12 | $40,451.91 | $40,393.46 | $40,432.37 | — |
April 17 2022 10:00 | $40,435.75 | $40,457.61 | $40,408.91 | $40,431.85 | — |
April 17 2022 09:00 | $40,412.12 | $40,493.23 | $40,412.12 | $40,437.57 | 235,056,128 |
April 17 2022 08:00 | $40,304.25 | $40,403.95 | $40,304.25 | $40,403.51 | 218,654,720 |
April 17 2022 07:00 | $40,353.61 | $40,367.24 | $40,286.95 | $40,299.93 | — |
April 17 2022 06:00 | $40,375.85 | $40,378.86 | $40,339.59 | $40,352.54 | 12,027,904 |
April 17 2022 05:00 | $40,305.59 | $40,369.46 | $40,285.46 | $40,369.46 | — |
April 17 2022 04:00 | $40,299.54 | $40,337.00 | $40,271.29 | $40,306.25 | — |
April 17 2022 03:00 | $40,216.19 | $40,303.68 | $40,192.43 | $40,301.59 | — |
April 17 2022 02:28 | $40,364.66 | $40,364.66 | $40,364.66 | $40,364.66 | — |
April 17 2022 02:00 | $40,408.39 | $40,408.39 | $40,367.30 | $40,367.30 | 26,748,928 |
April 17 2022 01:00 | $40,399.84 | $40,416.26 | $40,366.43 | $40,407.89 | 115,717,120 |
April 17 2022 00:00 | $40,413.76 | $40,418.87 | $40,364.32 | $40,399.55 | 188,421,120 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
