The closing price for Bitcoin (BTC) on April 21, 2022 was $40,530.44. It was down 2% for the day. The latest price is $95,467.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 21 2022 23:00 | $40,397.14 | $40,530.44 | $40,374.71 | $40,530.44 | 808,443,904 |
April 21 2022 22:00 | $40,753.80 | $40,795.85 | $40,105.00 | $40,397.17 | 1,631,733,760 |
April 21 2022 21:00 | $40,690.94 | $40,828.38 | $40,648.48 | $40,754.67 | 532,004,864 |
April 21 2022 20:00 | $41,298.71 | $41,298.71 | $40,701.95 | $40,701.95 | 1,006,561,280 |
April 21 2022 19:00 | $41,492.48 | $41,505.57 | $41,305.23 | $41,305.23 | 396,150,784 |
April 21 2022 18:00 | $41,579.67 | $41,639.95 | $41,481.68 | $41,509.44 | 190,140,416 |
April 21 2022 17:00 | $41,901.40 | $41,910.75 | $41,579.84 | $41,579.84 | 864,917,504 |
April 21 2022 16:00 | $42,174.59 | $42,174.59 | $41,919.81 | $41,919.81 | — |
April 21 2022 15:00 | $42,508.37 | $42,548.39 | $42,175.84 | $42,175.84 | — |
April 21 2022 14:00 | $42,699.87 | $42,699.87 | $42,477.95 | $42,498.55 | — |
April 21 2022 13:00 | $42,678.89 | $42,893.58 | $42,651.11 | $42,702.38 | 433,686,528 |
April 21 2022 12:00 | $42,452.10 | $42,709.75 | $42,416.11 | $42,709.75 | 712,644,608 |
April 21 2022 11:00 | $42,273.58 | $42,538.74 | $42,261.08 | $42,411.07 | 219,279,360 |
April 21 2022 10:00 | $41,818.18 | $42,345.41 | $41,797.79 | $42,310.00 | 1,211,598,848 |
April 21 2022 09:00 | $41,923.55 | $41,923.55 | $41,778.33 | $41,817.05 | 163,837,952 |
April 21 2022 08:00 | $41,792.56 | $41,962.37 | $41,778.44 | $41,921.43 | 895,590,400 |
April 21 2022 07:00 | $41,530.63 | $41,793.27 | $41,498.91 | $41,793.27 | 127,262,720 |
April 21 2022 06:00 | $41,475.96 | $41,572.90 | $41,475.96 | $41,536.82 | 177,278,976 |
April 21 2022 05:00 | $41,611.97 | $41,669.98 | $41,472.90 | $41,476.47 | 238,114,816 |
April 21 2022 04:00 | $41,688.48 | $41,729.21 | $41,567.29 | $41,610.91 | 186,984,448 |
April 21 2022 03:00 | $41,636.34 | $41,688.99 | $41,605.75 | $41,688.99 | 208,035,840 |
April 21 2022 02:28 | $41,690.18 | $41,690.18 | $41,690.18 | $41,690.18 | — |
April 21 2022 02:00 | $41,683.75 | $41,703.25 | $41,660.16 | $41,681.80 | 46,874,624 |
April 21 2022 01:00 | $41,542.39 | $41,717.19 | $41,495.18 | $41,671.00 | 529,113,088 |
April 21 2022 00:00 | $41,360.60 | $41,544.72 | $41,360.60 | $41,539.39 | 182,071,296 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
