The closing price for Bitcoin (BTC) on April 16, 2023 was $30,312.05. The latest price is $121,747.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 16 2023 23:00 | $30,341.33 | $30,353.96 | $30,266.79 | $30,312.05 | 132,791,296 |
April 16 2023 22:00 | $30,388.71 | $30,423.62 | $30,320.01 | $30,347.25 | 66,571,264 |
April 16 2023 21:00 | $30,339.49 | $30,389.06 | $30,285.89 | $30,373.58 | 114,206,720 |
April 16 2023 20:00 | $30,323.83 | $30,420.79 | $30,243.22 | $30,357.16 | 368,512,000 |
April 16 2023 19:00 | $30,395.54 | $30,555.54 | $30,314.91 | $30,314.91 | 605,829,120 |
April 16 2023 18:00 | $30,319.28 | $30,404.84 | $30,311.77 | $30,393.23 | 140,915,712 |
April 16 2023 17:00 | $30,347.65 | $30,378.21 | $30,312.45 | $30,316.67 | — |
April 16 2023 16:00 | $30,359.38 | $30,359.38 | $30,284.88 | $30,345.47 | — |
April 16 2023 15:00 | $30,330.75 | $30,375.57 | $30,316.97 | $30,361.17 | — |
April 16 2023 14:00 | $30,264.05 | $30,340.20 | $30,264.05 | $30,340.20 | 49,605,632 |
April 16 2023 13:00 | $30,283.17 | $30,283.17 | $30,191.66 | $30,254.45 | 2,578,432 |
April 16 2023 12:00 | $30,248.12 | $30,290.56 | $30,236.48 | $30,284.84 | 109,593,600 |
April 16 2023 11:00 | $30,288.76 | $30,315.04 | $30,244.14 | $30,265.03 | — |
April 16 2023 10:00 | $30,289.44 | $30,294.38 | $30,269.81 | $30,289.05 | 4,791,296 |
April 16 2023 09:00 | $30,357.93 | $30,357.93 | $30,276.52 | $30,279.29 | 24,078,336 |
April 16 2023 08:00 | $30,369.13 | $30,376.57 | $30,352.11 | $30,358.55 | — |
April 16 2023 07:00 | $30,329.68 | $30,407.40 | $30,323.75 | $30,367.10 | 92,888,064 |
April 16 2023 06:00 | $30,329.74 | $30,361.83 | $30,321.25 | $30,330.55 | — |
April 16 2023 05:00 | $30,316.96 | $30,357.29 | $30,316.45 | $30,328.59 | 231,350,272 |
April 16 2023 04:00 | $30,266.21 | $30,334.05 | $30,258.66 | $30,312.24 | — |
April 16 2023 03:00 | $30,289.07 | $30,289.07 | $30,249.49 | $30,260.80 | — |
April 16 2023 02:29 | $30,285.84 | $30,285.84 | $30,285.84 | $30,285.84 | — |
April 16 2023 02:00 | $30,258.97 | $30,304.11 | $30,248.66 | $30,291.53 | 28,553,216 |
April 16 2023 01:00 | $30,302.71 | $30,302.71 | $30,157.83 | $30,260.12 | 162,307,072 |
April 16 2023 00:00 | $30,315.98 | $30,336.78 | $30,296.93 | $30,308.45 | 18,470,912 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
