The closing price for Bitcoin (BTC) on April 25, 2022 was $40,128.61. It was up 1.7% for the day. The latest price is $120,974.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 25 2022 21:00 | $40,144.38 | $40,197.91 | $40,128.61 | $40,128.61 | — |
April 25 2022 20:00 | $40,220.07 | $40,285.32 | $40,120.54 | $40,142.28 | 523,800,576 |
April 25 2022 19:00 | $40,053.84 | $40,287.58 | $39,835.21 | $40,232.88 | 1,840,726,016 |
April 25 2022 18:00 | $39,414.23 | $40,154.86 | $39,367.52 | $40,078.15 | 1,320,480,768 |
April 25 2022 17:00 | $39,515.01 | $39,543.06 | $39,399.91 | $39,414.21 | 124,841,984 |
April 25 2022 16:00 | $39,004.91 | $39,594.22 | $38,988.57 | $39,521.11 | — |
April 25 2022 15:00 | $39,089.37 | $39,269.88 | $38,997.42 | $39,018.48 | 1,062,893,568 |
April 25 2022 14:00 | $38,831.60 | $39,316.70 | $38,743.22 | $39,102.75 | 1,774,161,920 |
April 25 2022 13:00 | $38,834.88 | $39,136.71 | $38,708.50 | $38,846.19 | 1,476,823,040 |
April 25 2022 12:00 | $38,824.27 | $38,947.21 | $38,780.75 | $38,833.78 | 809,160,704 |
April 25 2022 11:00 | $38,496.22 | $38,855.13 | $38,412.29 | $38,833.80 | 1,442,189,312 |
April 25 2022 10:00 | $38,594.93 | $38,628.56 | $38,500.10 | $38,503.00 | 423,694,336 |
April 25 2022 09:00 | $38,439.17 | $38,609.07 | $38,338.38 | $38,580.59 | 899,418,112 |
April 25 2022 08:00 | $38,482.96 | $38,557.98 | $38,435.85 | $38,440.69 | — |
April 25 2022 07:00 | $38,719.74 | $38,719.74 | $38,409.77 | $38,484.40 | 1,893,232,640 |
April 25 2022 06:00 | $39,020.68 | $39,031.13 | $38,740.35 | $38,740.35 | 767,297,536 |
April 25 2022 05:00 | $39,165.19 | $39,220.57 | $39,011.08 | $39,025.63 | 209,514,496 |
April 25 2022 04:00 | $39,245.87 | $39,252.06 | $39,134.61 | $39,166.95 | 193,044,480 |
April 25 2022 03:00 | $39,078.80 | $39,251.86 | $39,078.80 | $39,245.73 | 258,422,784 |
April 25 2022 02:29 | $39,041.75 | $39,041.75 | $39,041.75 | $39,041.75 | — |
April 25 2022 02:00 | $39,083.81 | $39,114.37 | $39,065.20 | $39,065.20 | 1,677,666,304 |
April 25 2022 01:00 | $38,908.24 | $39,084.80 | $38,846.03 | $39,070.32 | 5,194,975,232 |
April 25 2022 00:00 | $39,472.61 | $39,487.98 | $38,934.78 | $38,952.81 | 1,127,936,000 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
