The closing price for Bitcoin (BTC) on April 22, 2023 was $27,824.35. It was up 2% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 22 2023 23:00 | $27,859.49 | $27,872.14 | $27,819.36 | $27,824.35 | — |
April 22 2023 22:00 | $27,671.78 | $27,857.39 | $27,663.94 | $27,857.36 | 82,316,288 |
April 22 2023 21:00 | $27,644.20 | $27,665.35 | $27,592.33 | $27,664.80 | — |
April 22 2023 20:00 | $27,628.39 | $27,699.09 | $27,626.09 | $27,655.61 | — |
April 22 2023 19:00 | $27,606.40 | $27,657.77 | $27,594.44 | $27,633.61 | — |
April 22 2023 18:00 | $27,678.85 | $27,678.85 | $27,541.97 | $27,612.22 | — |
April 22 2023 17:00 | $27,594.82 | $27,733.45 | $27,585.19 | $27,691.71 | — |
April 22 2023 16:00 | $27,497.22 | $27,683.52 | $27,497.22 | $27,585.81 | 131,397,632 |
April 22 2023 15:00 | $27,491.57 | $27,558.48 | $27,405.99 | $27,481.55 | — |
April 22 2023 14:00 | $27,262.59 | $27,494.53 | $27,259.66 | $27,494.53 | — |
April 22 2023 13:00 | $27,354.82 | $27,360.13 | $27,253.24 | $27,260.58 | — |
April 22 2023 12:00 | $27,296.63 | $27,357.12 | $27,291.27 | $27,355.49 | — |
April 22 2023 11:00 | $27,264.11 | $27,325.63 | $27,252.36 | $27,292.03 | — |
April 22 2023 10:00 | $27,255.58 | $27,263.52 | $27,206.77 | $27,263.52 | — |
April 22 2023 09:00 | $27,212.47 | $27,275.35 | $27,212.47 | $27,260.93 | — |
April 22 2023 08:00 | $27,279.00 | $27,310.76 | $27,214.29 | $27,214.29 | — |
April 22 2023 07:00 | $27,346.96 | $27,356.44 | $27,243.76 | $27,263.35 | — |
April 22 2023 06:00 | $27,393.15 | $27,401.09 | $27,317.40 | $27,343.48 | — |
April 22 2023 05:00 | $27,350.18 | $27,386.53 | $27,316.52 | $27,370.89 | 124,311,552 |
April 22 2023 04:00 | $27,327.07 | $27,364.38 | $27,310.60 | $27,343.22 | 10,852,352 |
April 22 2023 03:00 | $27,238.38 | $27,357.95 | $27,237.55 | $27,337.96 | — |
April 22 2023 02:28 | $27,244.81 | $27,244.81 | $27,244.81 | $27,244.81 | — |
April 22 2023 02:00 | $27,288.10 | $27,314.64 | $27,251.33 | $27,251.33 | 60,844,032 |
April 22 2023 01:00 | $27,227.29 | $27,299.06 | $27,169.57 | $27,297.52 | 117,792,768 |
April 22 2023 00:00 | $27,267.06 | $27,316.66 | $27,222.62 | $27,229.41 | 25,591,808 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
