The closing price for Bitcoin (BTC) on April 14, 2022 was $39,928.69. It was down 3% for the day. The latest price is $108,836.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 14 2022 23:00 | $39,871.35 | $39,952.42 | $39,871.35 | $39,928.69 | — |
April 14 2022 22:00 | $39,987.85 | $40,007.96 | $39,870.14 | $39,870.14 | — |
April 14 2022 21:00 | $39,900.75 | $39,988.74 | $39,891.48 | $39,977.79 | 41,306,112 |
April 14 2022 20:00 | $39,795.07 | $39,881.90 | $39,717.69 | $39,878.70 | 61,943,808 |
April 14 2022 19:00 | $39,722.22 | $39,829.59 | $39,695.75 | $39,799.30 | 20,410,368 |
April 14 2022 18:00 | $39,987.11 | $40,023.15 | $39,731.06 | $39,731.06 | — |
April 14 2022 17:00 | $39,960.77 | $40,073.93 | $39,920.98 | $39,941.18 | — |
April 14 2022 16:00 | $40,030.94 | $40,075.26 | $39,878.35 | $39,938.59 | — |
April 14 2022 15:00 | $40,484.91 | $40,500.69 | $40,038.23 | $40,039.38 | — |
April 14 2022 14:00 | $40,647.54 | $40,653.25 | $40,448.26 | $40,501.21 | — |
April 14 2022 13:00 | $41,149.73 | $41,245.49 | $40,665.95 | $40,686.76 | 63,686,656 |
April 14 2022 12:00 | $40,934.77 | $41,148.56 | $40,932.11 | $41,148.56 | — |
April 14 2022 11:00 | $40,986.01 | $41,061.61 | $40,928.36 | $40,928.71 | 128,675,840 |
April 14 2022 10:00 | $41,189.61 | $41,211.40 | $41,019.05 | $41,021.23 | 929,566,720 |
April 14 2022 09:00 | $41,197.38 | $41,205.07 | $41,045.29 | $41,202.75 | 256,784,384 |
April 14 2022 08:00 | $41,284.99 | $41,314.25 | $41,200.55 | $41,201.30 | — |
April 14 2022 07:00 | $41,209.25 | $41,336.09 | $41,186.49 | $41,284.99 | — |
April 14 2022 06:00 | $41,327.79 | $41,330.01 | $41,199.88 | $41,215.48 | — |
April 14 2022 05:00 | $41,292.30 | $41,334.96 | $41,272.07 | $41,327.41 | — |
April 14 2022 04:00 | $41,328.27 | $41,400.04 | $41,278.66 | $41,293.21 | 67,665,920 |
April 14 2022 03:00 | $41,403.05 | $41,416.22 | $41,286.88 | $41,326.83 | — |
April 14 2022 02:29 | $41,369.38 | $41,369.38 | $41,369.38 | $41,369.38 | — |
April 14 2022 02:00 | $41,446.49 | $41,451.48 | $41,372.56 | $41,372.66 | 194,740,224 |
April 14 2022 01:00 | $41,207.50 | $41,441.40 | $41,200.34 | $41,441.40 | 276,260,864 |
April 14 2022 00:00 | $41,160.22 | $41,249.45 | $41,099.54 | $41,205.71 | 121,104,384 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
