The closing price for Bitcoin (BTC) on April 15, 2022 was $40,444.91. It was up 1.2% for the day. The latest price is $96,146.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 15 2022 22:00 | $40,445.73 | $40,447.20 | $40,402.21 | $40,444.91 | — |
April 15 2022 21:00 | $40,393.98 | $40,447.97 | $40,387.48 | $40,442.87 | — |
April 15 2022 20:00 | $40,327.34 | $40,392.38 | $40,317.30 | $40,391.50 | — |
April 15 2022 19:00 | $40,399.00 | $40,406.59 | $40,322.21 | $40,342.46 | — |
April 15 2022 18:00 | $40,440.99 | $40,458.40 | $40,396.50 | $40,396.50 | — |
April 15 2022 17:00 | $40,388.29 | $40,585.85 | $40,386.30 | $40,442.09 | 86,007,808 |
April 15 2022 16:00 | $40,445.38 | $40,445.38 | $40,280.92 | $40,394.00 | — |
April 15 2022 15:00 | $40,471.66 | $40,539.75 | $40,409.39 | $40,447.10 | — |
April 15 2022 14:00 | $40,059.58 | $40,587.32 | $40,009.09 | $40,465.42 | 225,396,736 |
April 15 2022 13:00 | $40,166.52 | $40,217.74 | $40,060.88 | $40,060.88 | — |
April 15 2022 12:00 | $40,204.63 | $40,252.53 | $40,141.70 | $40,144.03 | — |
April 15 2022 11:00 | $40,275.75 | $40,314.84 | $40,182.13 | $40,206.79 | — |
April 15 2022 10:00 | $40,137.26 | $40,306.26 | $40,128.76 | $40,283.55 | 72,351,744 |
April 15 2022 09:00 | $40,157.41 | $40,191.13 | $40,102.48 | $40,150.93 | — |
April 15 2022 08:00 | $40,291.54 | $40,337.78 | $40,138.49 | $40,154.77 | 1,990,043,648 |
April 15 2022 07:00 | $40,057.29 | $40,370.43 | $39,994.00 | $40,328.69 | 395,200,512 |
April 15 2022 06:00 | $40,150.23 | $40,162.95 | $40,026.20 | $40,058.49 | 142,211,072 |
April 15 2022 05:00 | $40,122.40 | $40,197.84 | $40,121.14 | $40,162.14 | — |
April 15 2022 04:00 | $40,195.29 | $40,243.28 | $40,098.93 | $40,107.09 | — |
April 15 2022 03:00 | $40,038.22 | $40,165.81 | $40,035.54 | $40,165.81 | 238,505,984 |
April 15 2022 02:29 | $40,052.05 | $40,052.05 | $40,052.05 | $40,052.05 | — |
April 15 2022 02:00 | $39,978.89 | $40,054.62 | $39,952.54 | $40,048.68 | 54,554,624 |
April 15 2022 01:00 | $39,885.08 | $39,991.20 | $39,884.16 | $39,985.14 | 19,552,256 |
April 15 2022 00:00 | $39,948.55 | $40,114.43 | $39,866.83 | $39,888.51 | 128,692,224 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
