Bitcoin (BTC) Price History 2022

In 2022, Bitcoin opened at $46,216.93 and closed the year at $16,542.40, a change of −64.21%. The highest price was $48,189.84 and the lowest $15,476.00.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2022	$16,607.48	$16,644.09	$16,470.00	$16,542.40	0.39%	$1,897,047,505	—
Dec 30, 2022	$16,633.47	$16,677.35	$16,333.00	$16,607.48	0.16%	$2,726,831,057	—
Dec 29, 2022	$16,547.32	$16,664.41	$16,488.91	$16,633.47	0.52%	$2,671,665,748	—
Dec 28, 2022	$16,706.06	$16,785.19	$16,465.33	$16,547.31	0.95%	$3,210,894,237	—
Dec 27, 2022	$16,919.39	$16,972.83	$16,592.37	$16,706.36	1.26%	$2,918,379,510	—
Dec 26, 2022	$16,832.11	$16,944.52	$16,791.00	$16,919.39	0.52%	$2,099,037,539	—
Dec 25, 2022	$16,835.73	$16,857.96	$16,721.00	$16,832.11	0.02%	$2,108,857,873	—
Dec 24, 2022	$16,778.52	$16,869.99	$16,776.62	$16,836.12	0.34%	$1,686,757,295	—
Dec 23, 2022	$16,821.90	$16,955.14	$16,731.13	$16,778.50	0.26%	$2,720,021,934	—
Dec 22, 2022	$16,824.68	$16,868.52	$16,559.85	$16,821.43	0.02%	$2,949,612,072	—
Dec 21, 2022	$16,896.15	$16,925.00	$16,723.00	$16,824.67	0.42%	$2,638,528,724	—
Dec 20, 2022	$16,438.88	$17,061.27	$16,397.20	$16,895.56	2.78%	$4,176,995,654	—
Dec 19, 2022	$16,739.00	$16,815.99	$16,256.30	$16,438.88	1.79%	$2,981,094,033	—
Dec 18, 2022	$16,777.54	$16,863.26	$16,663.07	$16,738.21	0.23%	$1,884,666,030	—
Dec 17, 2022	$16,631.50	$16,796.82	$16,579.85	$16,776.52	0.87%	$2,417,851,422	—
Dec 16, 2022	$17,356.96	$17,531.73	$16,527.32	$16,632.12	4.18%	$4,308,933,188	—
Dec 15, 2022	$17,804.01	$17,854.82	$17,275.51	$17,356.34	2.51%	$3,923,378,678	—
Dec 14, 2022	$17,775.82	$18,387.95	$17,660.94	$17,803.15	0.15%	$4,779,915,721	—
Dec 13, 2022	$17,208.93	$18,000.00	$17,080.14	$17,774.70	3.29%	$4,983,896,040	—
Dec 12, 2022	$17,085.05	$17,241.89	$16,871.85	$17,209.83	0.73%	$3,844,787,581	—
Dec 11, 2022	$17,127.49	$17,270.99	$17,071.00	$17,085.05	0.25%	$2,663,686,104	—
Dec 10, 2022	$17,128.56	$17,227.72	$17,092.00	$17,127.49	0.01%	$2,411,933,259	—
Dec 9, 2022	$17,224.10	$17,360.00	$17,058.21	$17,128.56	0.55%	$4,097,973,426	—
Dec 8, 2022	$16,836.64	$17,299.00	$16,733.49	$17,224.10	2.30%	$4,009,427,525	—
Dec 7, 2022	$17,088.96	$17,142.21	$16,678.83	$16,836.64	1.48%	$3,723,206,794	—
Dec 6, 2022	$16,966.35	$17,107.01	$16,906.37	$17,088.96	0.72%	$3,717,926,010	—
Dec 5, 2022	$17,106.65	$17,424.25	$16,867.00	$16,966.35	0.82%	$4,015,334,797	—
Dec 4, 2022	$16,885.20	$17,202.84	$16,878.25	$17,105.70	1.31%	$3,040,020,095	—
Dec 3, 2022	$17,092.13	$17,188.98	$16,858.74	$16,885.20	1.21%	$2,622,504,253	—
Dec 2, 2022	$16,978.00	$17,105.73	$16,787.85	$17,092.74	0.68%	$3,432,385,162	—
Dec 1, 2022	$17,165.53	$17,324.00	$16,855.01	$16,977.37	1.10%	$3,972,607,180	—
Nov 30, 2022	$16,442.91	$17,249.00	$16,428.30	$17,163.64	4.38%	$5,123,595,200	—
Nov 29, 2022	$16,212.18	$16,548.71	$16,100.00	$16,442.53	1.42%	$4,072,651,067	—
Nov 28, 2022	$16,428.77	$16,487.04	$15,995.27	$16,212.91	1.31%	$4,096,398,587	—
Nov 27, 2022	$16,457.61	$16,600.00	$16,401.00	$16,428.78	0.18%	$2,679,048,566	—
Nov 26, 2022	$16,521.35	$16,701.99	$16,385.00	$16,458.57	0.38%	$3,011,990,388	—
Nov 25, 2022	$16,599.55	$16,666.00	$16,342.81	$16,522.14	0.47%	$3,003,553,172	—
Nov 24, 2022	$16,603.11	$16,812.63	$16,458.05	$16,598.95	0.03%	$3,431,724,406	—
Nov 23, 2022	$16,227.96	$16,706.00	$16,160.20	$16,603.11	2.31%	$4,368,042,619	—
Nov 22, 2022	$15,781.29	$16,315.00	$15,616.63	$16,226.94	2.82%	$3,823,612,604	—
Nov 21, 2022	$16,279.50	$16,319.00	$15,476.00	$15,781.29	3.06%	$5,188,798,317	—
Nov 20, 2022	$16,700.68	$16,753.33	$16,180.00	$16,280.23	2.52%	$2,561,165,773	—
Nov 19, 2022	$16,699.43	$16,822.41	$16,553.53	$16,700.68	0.01%	$1,747,627,888	—
Nov 18, 2022	$16,692.56	$17,011.00	$16,546.04	$16,700.45	0.05%	$3,588,467,560	—
Nov 17, 2022	$16,661.61	$16,751.00	$16,410.74	$16,692.56	0.19%	$3,785,204,632	—
Nov 16, 2022	$16,900.57	$17,015.92	$16,378.61	$16,662.76	1.41%	$4,362,538,339	—
Nov 15, 2022	$16,617.72	$17,134.69	$16,527.72	$16,900.57	1.70%	$4,758,545,356	—
Nov 14, 2022	$16,331.78	$17,190.00	$15,815.21	$16,619.46	1.76%	$6,273,920,325	—
Nov 13, 2022	$16,813.16	$16,954.28	$16,229.00	$16,329.85	2.87%	$3,074,280,132	—
Nov 12, 2022	$17,069.98	$17,119.10	$16,631.39	$16,812.08	1.51%	$2,827,930,561	—
Nov 11, 2022	$17,602.45	$17,695.00	$16,361.60	$17,070.31	3.02%	$6,725,273,823	—
Nov 10, 2022	$15,922.68	$18,199.00	$15,754.26	$17,601.15	10.54%	$10,323,294,544	—
Nov 9, 2022	$18,545.38	$18,587.76	$15,588.00	$15,922.81	14.14%	$12,737,719,697	—
Nov 8, 2022	$20,590.67	$20,700.88	$17,166.83	$18,547.23	9.92%	$14,758,384,310	—
Nov 7, 2022	$20,905.58	$21,069.77	$20,384.89	$20,591.13	1.50%	$8,035,052,132	—
Nov 6, 2022	$21,299.37	$21,365.27	$20,886.13	$20,905.58	1.85%	$4,877,535,058	—
Nov 5, 2022	$21,148.52	$21,480.65	$21,080.65	$21,299.37	0.71%	$5,240,395,529	—
Nov 4, 2022	$20,207.12	$21,302.05	$20,180.96	$21,148.52	4.66%	$9,409,862,205	—
Nov 3, 2022	$20,151.84	$20,393.32	$20,031.24	$20,207.82	0.28%	$6,461,673,165	—
Nov 2, 2022	$20,482.81	$20,800.00	$20,048.04	$20,151.84	1.62%	$7,633,404,092	—
Nov 1, 2022	$20,490.74	$20,700.00	$20,330.74	$20,483.62	0.03%	$5,740,102,555	—
Oct 31, 2022	$20,627.48	$20,845.92	$20,237.95	$20,490.74	0.66%	$6,226,304,300	—
Oct 30, 2022	$20,809.68	$20,931.21	$20,515.00	$20,627.48	0.88%	$3,994,389,493	—
Oct 29, 2022	$20,591.84	$21,085.00	$20,554.01	$20,809.67	1.06%	$5,303,038,321	—
Oct 28, 2022	$20,295.11	$20,750.00	$20,000.09	$20,591.84	1.46%	$5,849,603,406	—
Oct 27, 2022	$20,771.61	$20,872.21	$20,200.00	$20,295.11	2.29%	$6,771,209,922	—
Oct 26, 2022	$20,079.02	$21,020.00	$20,050.41	$20,771.59	3.45%	$7,833,551,674	—
Oct 25, 2022	$19,330.60	$20,415.87	$19,237.00	$20,080.07	3.88%	$6,454,151,277	—
Oct 24, 2022	$19,570.40	$19,601.15	$19,157.00	$19,329.72	1.23%	$4,957,159,177	—
Oct 23, 2022	$19,204.29	$19,695.00	$19,070.11	$19,570.40	1.91%	$3,233,393,909	—
Oct 22, 2022	$19,164.37	$19,257.00	$19,112.72	$19,204.35	0.21%	$2,117,395,641	—
Oct 21, 2022	$19,041.92	$19,250.00	$18,650.00	$19,164.37	0.64%	$5,126,619,488	—
Oct 20, 2022	$19,123.35	$19,347.82	$18,900.00	$19,041.92	0.43%	$4,276,025,724	—
Oct 19, 2022	$19,327.44	$19,360.16	$19,065.97	$19,123.97	1.05%	$3,575,041,318	—
Oct 18, 2022	$19,548.48	$19,706.66	$19,091.00	$19,327.44	1.13%	$5,065,944,973	—
Oct 17, 2022	$19,262.98	$19,676.96	$19,152.03	$19,549.86	1.49%	$4,331,666,396	—
Oct 16, 2022	$19,068.40	$19,425.84	$19,063.74	$19,262.98	1.02%	$2,531,545,363	—
Oct 15, 2022	$19,176.93	$19,227.68	$18,975.18	$19,069.39	0.56%	$2,178,316,066	—
Oct 14, 2022	$19,375.58	$19,951.87	$19,070.37	$19,176.93	1.03%	$6,877,621,835	—
Oct 13, 2022	$19,155.10	$19,513.79	$18,190.00	$19,375.13	1.15%	$7,554,309,475	—
Oct 12, 2022	$19,060.00	$19,238.31	$18,965.88	$19,155.53	0.50%	$4,086,903,622	—
Oct 11, 2022	$19,131.87	$19,268.09	$18,860.00	$19,060.00	0.38%	$4,642,843,396	—
Oct 10, 2022	$19,439.96	$19,525.00	$19,020.25	$19,131.87	1.58%	$4,101,745,483	—
Oct 9, 2022	$19,416.52	$19,558.00	$19,316.04	$19,439.02	0.12%	$2,215,007,204	—
Oct 8, 2022	$19,530.09	$19,627.38	$19,237.14	$19,417.96	0.57%	$1,995,917,002	—
Oct 7, 2022	$19,960.67	$20,068.82	$19,320.00	$19,530.09	2.16%	$4,353,681,484	—
Oct 6, 2022	$20,158.26	$20,456.60	$19,853.00	$19,960.67	0.98%	$6,452,892,402	—
Oct 5, 2022	$20,337.82	$20,365.60	$19,730.00	$20,158.26	0.88%	$6,275,437,161	—
Oct 4, 2022	$19,629.08	$20,475.00	$19,490.60	$20,337.82	3.61%	$6,533,428,230	—
Oct 3, 2022	$19,057.74	$19,719.10	$18,959.68	$19,629.08	3.00%	$5,672,105,806	—
Oct 2, 2022	$19,312.24	$19,395.91	$18,920.35	$19,056.80	1.32%	$3,970,724,800	—
Oct 1, 2022	$19,422.61	$19,484.00	$19,159.42	$19,310.95	0.57%	$3,200,350,295	—
Sep 30, 2022	$19,590.54	$20,185.00	$19,155.36	$19,422.61	0.86%	$8,694,127,254	—
Sep 29, 2022	$19,412.82	$19,645.52	$18,843.01	$19,591.51	0.92%	$7,868,786,415	—
Sep 28, 2022	$19,078.10	$19,790.00	$18,471.28	$19,412.82	1.75%	$9,964,460,007	—
Sep 27, 2022	$19,226.68	$20,385.86	$18,816.32	$19,079.13	0.77%	$11,705,770,261	—
Sep 26, 2022	$18,809.13	$19,318.96	$18,680.72	$19,227.82	2.23%	$8,356,951,610	—
Sep 25, 2022	$18,921.99	$19,180.21	$18,629.20	$18,807.38	0.61%	$3,625,136,714	—
Sep 24, 2022	$19,288.57	$19,316.14	$18,805.34	$18,920.50	1.91%	$4,568,927,984	—
Sep 23, 2022	$19,401.63	$19,500.00	$18,531.42	$19,289.91	0.58%	$7,330,336,009	—
Sep 22, 2022	$18,461.36	$19,550.17	$18,356.39	$19,401.63	5.09%	$7,203,741,481	—
Sep 21, 2022	$18,874.31	$19,956.00	$18,125.98	$18,461.36	2.19%	$7,338,667,640	—
Sep 20, 2022	$19,537.02	$19,634.62	$18,711.87	$18,875.00	3.39%	$6,206,043,205	—
Sep 19, 2022	$19,417.45	$19,686.20	$18,232.56	$19,537.02	0.62%	$7,215,196,796	—
Sep 18, 2022	$20,112.61	$20,117.26	$19,335.62	$19,416.18	3.46%	$5,033,968,948	—
Sep 17, 2022	$19,803.30	$20,189.00	$19,748.08	$20,113.62	1.57%	$3,578,667,843	—
Sep 16, 2022	$19,701.88	$19,890.00	$19,320.01	$19,803.30	0.51%	$5,584,012,914	—
Sep 15, 2022	$20,227.17	$20,330.24	$19,497.00	$19,701.88	2.60%	$6,655,264,974	—
Sep 14, 2022	$20,173.62	$20,541.48	$19,617.62	$20,226.71	0.26%	$6,886,235,197	—
Sep 13, 2022	$22,395.44	$22,799.00	$19,860.00	$20,173.57	9.92%	$9,302,239,274	—
Sep 12, 2022	$21,826.87	$22,488.00	$21,538.51	$22,395.74	2.61%	$8,743,762,683	—
Sep 11, 2022	$21,647.21	$21,860.00	$21,350.00	$21,826.87	0.83%	$6,064,643,643	—
Sep 10, 2022	$21,361.62	$21,810.80	$21,111.13	$21,648.34	1.34%	$6,589,753,119	—
Sep 9, 2022	$19,320.54	$21,597.22	$19,291.75	$21,360.11	10.56%	$8,929,831,333	—
Sep 8, 2022	$19,292.85	$19,458.25	$19,012.00	$19,319.77	0.14%	$5,057,217,167	—
Sep 7, 2022	$18,790.61	$19,464.06	$18,510.77	$19,292.84	2.67%	$5,436,827,909	—
Sep 6, 2022	$19,795.34	$20,180.00	$18,649.51	$18,790.61	5.08%	$6,976,809,188	—
Sep 5, 2022	$20,000.30	$20,057.27	$19,633.83	$19,796.84	1.02%	$4,404,971,192	—
Sep 4, 2022	$19,832.45	$20,029.23	$19,583.10	$20,000.30	0.85%	$2,883,227,667	—
Sep 3, 2022	$19,950.98	$20,055.93	$19,652.72	$19,831.90	0.60%	$2,908,816,275	—
Sep 2, 2022	$20,132.64	$20,441.26	$19,755.29	$19,951.86	0.90%	$4,946,889,820	—
Sep 1, 2022	$20,048.44	$20,208.37	$19,565.66	$20,131.46	0.41%	$4,893,158,532	—
Aug 31, 2022	$19,813.03	$20,490.00	$19,797.94	$20,050.02	1.20%	$5,595,829,094	—
Aug 30, 2022	$20,287.20	$20,576.25	$19,540.00	$19,811.66	2.34%	$5,157,974,827	—
Aug 29, 2022	$19,555.61	$20,433.62	$19,550.79	$20,285.73	3.73%	$4,211,334,409	—
Aug 28, 2022	$20,037.60	$20,171.18	$19,520.00	$19,555.61	2.41%	$2,781,133,881	—
Aug 27, 2022	$20,239.14	$20,402.93	$19,800.00	$20,037.60	1.00%	$3,269,764,074	—
Aug 26, 2022	$21,559.04	$21,886.77	$20,107.90	$20,241.05	6.11%	$5,785,149,465	—
Aug 25, 2022	$21,368.05	$21,819.88	$21,310.15	$21,559.04	0.89%	$3,672,148,287	—
Aug 24, 2022	$21,529.11	$21,900.00	$21,145.00	$21,368.08	0.75%	$3,744,196,824	—
Aug 23, 2022	$21,400.75	$21,684.87	$20,890.14	$21,529.12	0.60%	$4,299,812,534	—
Aug 22, 2022	$21,516.70	$21,548.71	$20,890.18	$21,399.83	0.54%	$4,721,412,017	—
Aug 21, 2022	$21,140.07	$21,800.00	$21,069.11	$21,515.61	1.78%	$3,405,034,923	—
Aug 20, 2022	$20,834.39	$21,382.85	$20,761.90	$21,140.07	1.47%	$3,871,242,921	—
Aug 19, 2022	$23,191.45	$23,208.67	$20,783.57	$20,834.39	10.16%	$6,181,759,253	—
Aug 18, 2022	$23,342.66	$23,600.00	$23,111.04	$23,191.20	0.65%	$3,375,338,942	—
Aug 17, 2022	$23,856.15	$24,446.71	$23,180.40	$23,342.66	2.15%	$4,993,659,434	—
Aug 16, 2022	$24,093.04	$24,247.49	$23,671.22	$23,854.74	0.99%	$4,294,907,692	—
Aug 15, 2022	$24,305.25	$25,211.32	$23,773.22	$24,094.82	0.87%	$5,894,066,099	—
Aug 14, 2022	$24,443.06	$25,047.56	$24,144.00	$24,305.24	0.56%	$3,708,565,145	—
Aug 13, 2022	$24,401.70	$24,888.00	$24,291.22	$24,441.38	0.16%	$3,751,417,148	—
Aug 12, 2022	$23,933.09	$24,456.50	$23,583.00	$24,403.68	1.97%	$4,175,834,602	—
Aug 11, 2022	$23,954.05	$24,918.54	$23,852.13	$23,934.39	0.08%	$6,097,813,763	—
Aug 10, 2022	$23,151.32	$24,226.00	$22,664.69	$23,954.05	3.47%	$4,918,825,599	—
Aug 9, 2022	$23,810.98	$23,933.25	$22,865.00	$23,149.95	2.78%	$3,347,110,919	—
Aug 8, 2022	$23,174.39	$24,245.00	$23,154.25	$23,810.00	2.74%	$4,078,052,111	—
Aug 7, 2022	$22,954.21	$23,402.00	$22,844.62	$23,174.39	0.96%	$2,051,763,045	—
Aug 6, 2022	$23,313.56	$23,354.36	$22,909.52	$22,954.21	1.54%	$1,944,693,657	—
Aug 5, 2022	$22,622.41	$23,472.86	$22,586.95	$23,312.42	3.05%	$4,046,435,951	—
Aug 4, 2022	$22,816.91	$23,223.32	$22,400.00	$22,622.98	0.85%	$3,537,434,334	—
Aug 3, 2022	$22,985.93	$23,647.68	$22,681.22	$22,818.37	0.73%	$3,385,430,754	—
Aug 2, 2022	$23,266.90	$23,459.89	$22,654.37	$22,987.79	1.20%	$3,631,020,649	—
Aug 1, 2022	$23,296.36	$23,509.68	$22,850.00	$23,268.01	0.12%	$3,346,371,890	—
Jul 31, 2022	$23,644.64	$24,194.82	$23,227.31	$23,293.32	1.49%	$3,028,386,331	—
Jul 30, 2022	$23,777.28	$24,668.00	$23,502.25	$23,643.51	0.56%	$3,634,601,095	—
Jul 29, 2022	$23,845.25	$24,442.66	$23,414.03	$23,773.75	0.30%	$4,733,780,641	—
Jul 28, 2022	$22,954.31	$24,199.72	$22,582.13	$23,842.93	3.87%	$5,511,388,548	—
Jul 27, 2022	$21,254.67	$23,112.63	$21,042.53	$22,952.45	7.99%	$4,614,909,657	—
Jul 26, 2022	$21,310.90	$21,347.82	$20,706.50	$21,254.67	0.26%	$3,738,774,849	—
Jul 25, 2022	$22,577.13	$22,666.00	$21,250.00	$21,310.90	5.61%	$3,954,002,949	—
Jul 24, 2022	$22,448.58	$23,014.64	$22,257.15	$22,579.68	0.58%	$2,610,817,967	—
Jul 23, 2022	$22,684.83	$23,000.77	$21,934.57	$22,451.07	1.03%	$2,745,262,661	—
Jul 22, 2022	$23,152.19	$23,756.49	$22,500.00	$22,684.83	2.02%	$3,981,394,766	—
Jul 21, 2022	$23,223.30	$23,442.77	$22,341.46	$23,152.19	0.31%	$4,232,411,759	—
Jul 20, 2022	$23,398.48	$24,276.74	$22,906.19	$23,223.30	0.75%	$5,631,801,151	—
Jul 19, 2022	$22,432.58	$23,800.00	$21,579.54	$23,396.62	4.30%	$5,954,419,902	—
Jul 18, 2022	$20,799.58	$22,777.63	$20,762.45	$22,432.58	7.85%	$5,263,396,812	—
Jul 17, 2022	$21,195.60	$21,684.54	$20,750.01	$20,798.16	1.88%	$2,511,251,393	—
Jul 16, 2022	$20,830.04	$21,588.94	$20,478.61	$21,195.60	1.75%	$2,539,616,923	—
Jul 15, 2022	$20,588.84	$21,200.00	$20,382.29	$20,830.04	1.17%	$2,984,339,734	—
Jul 14, 2022	$20,234.87	$20,900.00	$19,616.07	$20,588.84	1.75%	$3,526,210,098	—
Jul 13, 2022	$19,331.28	$20,366.61	$18,910.94	$20,234.87	4.67%	$4,096,306,064	—
Jul 12, 2022	$19,963.61	$20,059.42	$19,240.00	$19,328.75	3.18%	$2,754,215,439	—
Jul 11, 2022	$20,861.11	$20,868.48	$19,875.23	$19,963.61	4.30%	$2,813,718,031	—
Jul 10, 2022	$21,592.15	$21,607.65	$20,655.00	$20,862.47	3.38%	$4,062,794,310	—
Jul 9, 2022	$21,594.75	$21,980.00	$21,322.12	$21,591.83	0.01%	$3,857,190,523	—
Jul 8, 2022	$21,624.99	$22,527.37	$21,189.26	$21,594.75	0.14%	$8,781,330,157	—
Jul 7, 2022	$20,564.51	$21,838.10	$20,251.68	$21,624.98	5.16%	$1,783,224,086	—
Jul 6, 2022	$20,175.84	$20,675.22	$19,761.25	$20,564.51	1.93%	$1,665,481,948	—
Jul 5, 2022	$20,236.71	$20,750.00	$19,304.40	$20,175.83	0.30%	$1,919,950,110	—
Jul 4, 2022	$19,315.83	$20,354.01	$19,055.31	$20,236.71	4.77%	$1,470,987,696	—
Jul 3, 2022	$19,252.82	$19,647.63	$18,781.00	$19,315.83	0.33%	$980,255,891	—
Jul 2, 2022	$19,279.80	$19,467.39	$18,977.01	$19,252.81	0.14%	$888,415,537	—
Jul 1, 2022	$19,942.21	$20,918.35	$18,975.00	$19,279.80	3.32%	$2,197,016,370	—
Jun 30, 2022	$20,123.00	$20,179.08	$18,626.00	$19,942.21	0.90%	$1,808,994,369	—
Jun 29, 2022	$20,281.28	$20,432.31	$19,854.92	$20,123.01	0.78%	$1,556,549,790	—
Jun 28, 2022	$20,742.57	$21,212.10	$20,202.01	$20,281.29	2.22%	$1,321,862,978	—
Jun 27, 2022	$21,038.08	$21,539.85	$20,510.00	$20,742.56	1.40%	$1,354,369,226	—
Jun 26, 2022	$21,491.18	$21,888.00	$20,964.73	$21,038.07	2.11%	$1,139,258,367	—
Jun 25, 2022	$21,237.68	$21,614.50	$20,906.62	$21,491.19	1.19%	$1,093,873,138	—
Jun 24, 2022	$21,110.12	$21,558.41	$20,736.72	$21,237.69	0.60%	$1,635,129,191	—
Jun 23, 2022	$19,988.00	$21,233.00	$19,890.07	$21,110.13	5.61%	$1,710,694,866	—
Jun 22, 2022	$20,723.51	$20,900.00	$19,770.51	$19,987.99	3.55%	$1,872,204,589	—
Jun 21, 2022	$20,573.90	$21,723.00	$20,348.40	$20,723.52	0.73%	$2,198,596,137	—
Jun 20, 2022	$20,574.00	$21,090.00	$19,637.03	$20,573.89	0.00%	$2,220,396,382	—
Jun 19, 2022	$18,970.79	$20,815.95	$17,960.41	$20,574.00	8.45%	$2,487,561,782	—
Jun 18, 2022	$20,468.81	$20,792.06	$17,622.00	$18,970.79	7.32%	$3,726,639,822	—
Jun 17, 2022	$20,400.60	$21,365.43	$20,246.66	$20,468.81	0.33%	$1,796,575,393	—
Jun 16, 2022	$22,583.72	$22,995.73	$20,232.00	$20,401.31	9.66%	$2,130,037,160	—
Jun 15, 2022	$22,136.42	$22,800.00	$20,111.62	$22,583.72	2.02%	$4,249,276,481	—
Jun 14, 2022	$22,485.27	$23,362.88	$20,846.00	$22,136.41	1.55%	$4,136,108,699	—
Jun 13, 2022	$26,574.53	$26,895.84	$21,925.77	$22,487.41	15.38%	$6,192,246,037	—
Jun 12, 2022	$28,424.71	$28,544.96	$26,560.00	$26,574.53	6.51%	$2,551,767,136	—
Jun 11, 2022	$29,091.87	$29,440.41	$28,099.99	$28,424.70	2.29%	$1,892,007,188	—
Jun 10, 2022	$30,109.93	$30,382.80	$28,850.00	$29,091.88	3.38%	$2,255,866,294	—
Jun 9, 2022	$30,204.77	$30,700.00	$29,944.10	$30,109.93	0.31%	$1,399,839,074	—
Jun 8, 2022	$31,125.32	$31,327.22	$29,843.88	$30,204.77	2.96%	$2,087,270,428	—
Jun 7, 2022	$31,373.10	$31,589.60	$29,218.96	$31,125.33	0.79%	$3,347,397,953	—
Jun 6, 2022	$29,919.20	$31,765.64	$29,890.23	$31,373.10	4.86%	$2,149,499,897	—
Jun 5, 2022	$29,864.03	$30,189.00	$29,531.42	$29,919.21	0.18%	$691,201,528	—
Jun 4, 2022	$29,700.21	$29,988.88	$29,485.00	$29,864.04	0.55%	$760,874,329	—
Jun 3, 2022	$30,452.63	$30,699.00	$29,282.36	$29,700.21	2.47%	$1,615,616,951	—
Jun 2, 2022	$29,805.84	$30,689.00	$29,594.55	$30,452.62	2.17%	$1,711,652,906	—
Jun 1, 2022	$31,801.05	$31,982.97	$29,301.00	$29,805.83	6.27%	$3,171,191,028	—
May 31, 2022	$31,734.23	$32,399.00	$31,200.01	$31,801.04	0.21%	$1,981,259,117	—
May 30, 2022	$29,468.10	$32,222.00	$29,299.62	$31,734.22	7.69%	$2,980,527,582	—
May 29, 2022	$29,031.33	$29,587.78	$28,839.21	$29,468.10	1.50%	$804,777,533	—
May 28, 2022	$28,629.81	$29,266.00	$28,450.00	$29,031.33	1.40%	$994,674,258	—
May 27, 2022	$29,201.35	$29,397.66	$28,282.90	$28,629.80	1.96%	$2,626,515,959	—
May 26, 2022	$29,542.14	$29,886.64	$28,019.56	$29,201.35	1.15%	$2,759,055,410	—
May 25, 2022	$29,654.58	$30,223.74	$29,294.21	$29,542.15	0.38%	$1,771,708,175	—
May 24, 2022	$29,109.14	$29,845.86	$28,669.00	$29,654.58	1.87%	$1,740,257,602	—
May 23, 2022	$30,293.93	$30,670.51	$28,866.35	$29,109.15	3.91%	$1,914,305,818	—
May 22, 2022	$29,445.07	$30,487.99	$29,255.11	$30,293.94	2.88%	$1,082,530,816	—
May 21, 2022	$29,201.01	$29,656.18	$28,947.28	$29,445.06	0.84%	$616,194,664	—
May 20, 2022	$30,319.22	$30,777.33	$28,730.00	$29,201.01	3.69%	$1,800,589,029	—
May 19, 2022	$28,715.33	$30,545.18	$28,691.38	$30,319.23	5.59%	$2,014,360,136	—
May 18, 2022	$30,444.93	$30,709.99	$28,654.47	$28,715.32	5.68%	$1,762,843,836	—
May 17, 2022	$29,874.01	$30,788.37	$29,450.38	$30,444.93	1.91%	$1,715,109,131	—
May 16, 2022	$31,328.89	$31,328.90	$29,087.04	$29,874.01	4.64%	$2,185,567,736	—
May 15, 2022	$30,086.74	$31,460.00	$29,480.00	$31,328.89	4.13%	$1,401,499,926	—
May 14, 2022	$29,287.05	$30,343.27	$28,630.00	$30,086.74	2.73%	$1,501,483,454	—
May 13, 2022	$29,029.74	$31,083.37	$28,751.67	$29,287.05	0.89%	$2,956,855,805	—
May 12, 2022	$29,103.94	$30,243.00	$26,700.00	$29,029.75	0.25%	$5,795,451,311	—
May 11, 2022	$31,017.11	$32,162.59	$27,785.00	$29,103.94	6.17%	$6,300,295,995	—
May 10, 2022	$30,074.23	$32,658.99	$29,730.40	$31,017.10	3.14%	$5,179,856,929	—
May 9, 2022	$34,038.39	$34,243.15	$30,033.33	$30,076.31	11.64%	$6,166,367,111	—
May 8, 2022	$35,472.40	$35,514.22	$33,713.95	$34,038.40	4.04%	$2,498,365,160	—
May 7, 2022	$36,013.77	$36,146.30	$34,785.00	$35,472.39	1.50%	$1,222,539,414	—
May 6, 2022	$36,552.97	$36,675.63	$35,258.00	$36,013.77	1.48%	$2,466,507,512	—
May 5, 2022	$39,690.00	$39,845.51	$35,571.90	$36,552.97	7.90%	$3,329,684,236	—
May 4, 2022	$37,728.95	$40,023.77	$37,670.00	$39,690.00	5.20%	$2,438,553,987	—
May 3, 2022	$38,525.16	$38,651.51	$37,517.80	$37,728.95	2.07%	$1,539,320,434	—
May 2, 2022	$38,468.35	$39,167.34	$38,052.00	$38,525.16	0.15%	$2,058,450,718	—
May 1, 2022	$37,630.80	$38,675.00	$37,386.38	$38,468.35	2.23%	$1,478,259,272	—
Apr 30, 2022	$38,596.11	$38,795.38	$37,578.20	$37,630.80	2.50%	$1,354,900,532	—
Apr 29, 2022	$39,742.06	$39,925.25	$38,175.00	$38,596.11	2.88%	$2,006,135,663	—
Apr 28, 2022	$39,235.72	$40,372.63	$38,881.43	$39,742.07	1.29%	$2,223,808,386	—
Apr 27, 2022	$38,112.64	$39,474.72	$37,881.31	$39,235.72	2.95%	$2,218,523,642	—
Apr 26, 2022	$40,426.08	$40,797.31	$37,702.26	$38,112.65	5.72%	$2,615,206,862	—
Apr 25, 2022	$39,450.12	$40,616.00	$38,200.00	$40,426.08	2.47%	$2,470,071,005	—
Apr 24, 2022	$39,441.61	$39,940.00	$38,929.62	$39,450.13	0.02%	$1,056,336,243	—
Apr 23, 2022	$39,709.19	$39,980.00	$39,285.00	$39,441.60	0.67%	$804,677,023	—
Apr 22, 2022	$40,480.01	$40,795.06	$39,177.00	$39,709.18	1.90%	$1,870,172,362	—
Apr 21, 2022	$41,358.19	$42,976.00	$39,751.00	$40,480.01	2.12%	$2,476,061,418	—
Apr 20, 2022	$41,493.19	$42,199.00	$40,820.00	$41,358.19	0.33%	$1,697,039,284	—
Apr 19, 2022	$40,801.13	$41,760.00	$40,571.00	$41,493.18	1.70%	$1,472,363,265	—
Apr 18, 2022	$39,678.11	$41,116.73	$38,536.51	$40,801.13	2.83%	$2,153,574,976	—
Apr 17, 2022	$40,378.70	$40,595.67	$39,546.17	$39,678.12	1.74%	$803,414,249	—
Apr 16, 2022	$40,551.90	$40,709.35	$39,991.55	$40,378.71	0.43%	$638,275,504	—
Apr 15, 2022	$39,942.37	$40,870.36	$39,766.40	$40,551.90	1.53%	$966,888,437	—
Apr 14, 2022	$41,147.78	$41,500.00	$39,551.94	$39,942.38	2.93%	$1,494,726,286	—
Apr 13, 2022	$40,074.95	$41,561.31	$39,588.54	$41,147.79	2.68%	$1,677,171,454	—
Apr 12, 2022	$39,530.45	$40,699.00	$39,254.63	$40,074.94	1.38%	$2,309,514,072	—
Apr 11, 2022	$42,158.85	$42,414.71	$39,200.00	$39,530.45	6.23%	$2,602,039,073	—
Apr 10, 2022	$42,753.96	$43,410.30	$41,868.00	$42,158.85	1.39%	$971,459,738	—
Apr 9, 2022	$42,252.02	$42,800.00	$42,125.48	$42,753.97	1.19%	$759,274,587	—
Apr 8, 2022	$43,444.20	$43,970.62	$42,107.14	$42,252.01	2.74%	$1,830,699,972	—
Apr 7, 2022	$43,170.47	$43,900.99	$42,727.35	$43,444.19	0.63%	$1,623,879,487	—
Apr 6, 2022	$45,497.54	$45,507.14	$43,121.00	$43,170.47	5.11%	$2,700,644,701	—
Apr 5, 2022	$46,580.50	$47,200.00	$45,353.81	$45,497.55	2.32%	$1,951,668,193	—
Apr 4, 2022	$46,407.36	$46,890.71	$45,118.00	$46,580.51	0.37%	$2,053,434,524	—
Apr 3, 2022	$45,810.99	$47,444.11	$45,530.92	$46,407.35	1.30%	$1,550,999,693	—
Apr 2, 2022	$46,283.49	$47,213.00	$45,620.00	$45,811.00	1.02%	$1,721,690,754	—
Apr 1, 2022	$45,510.35	$46,720.09	$44,200.00	$46,283.49	1.70%	$2,556,532,891	—
Mar 31, 2022	$47,067.99	$47,600.00	$45,200.00	$45,510.34	3.31%	$2,262,485,161	—
Mar 30, 2022	$47,434.79	$47,700.22	$46,445.42	$47,067.99	0.77%	$1,932,152,560	—
Mar 29, 2022	$47,122.21	$48,096.47	$46,950.85	$47,434.80	0.66%	$1,748,600,385	—
Mar 28, 2022	$46,827.76	$48,189.84	$46,663.56	$47,122.21	0.63%	$2,789,898,403	—
Mar 27, 2022	$44,511.27	$46,999.00	$44,421.46	$46,827.76	5.20%	$1,907,019,662	—
Mar 26, 2022	$44,313.16	$44,792.99	$44,071.97	$44,511.27	0.45%	$1,022,802,858	—
Mar 25, 2022	$43,991.46	$45,094.14	$43,579.00	$44,313.16	0.73%	$2,421,153,188	—
Mar 24, 2022	$42,882.76	$44,220.89	$42,560.46	$43,991.46	2.59%	$2,436,258,224	—
Mar 23, 2022	$42,364.13	$43,025.96	$41,751.47	$42,882.76	1.22%	$1,725,787,171	—
Mar 22, 2022	$41,002.26	$43,361.00	$40,875.51	$42,364.13	3.32%	$2,525,975,508	—
Mar 21, 2022	$41,262.11	$41,544.22	$40,467.94	$41,002.25	0.63%	$1,618,789,548	—
Mar 20, 2022	$42,201.13	$42,296.26	$40,911.00	$41,262.11	2.23%	$1,273,880,705	—
Mar 19, 2022	$41,757.51	$42,400.00	$41,499.29	$42,201.13	1.06%	$1,216,709,156	—
Mar 18, 2022	$40,917.89	$42,325.02	$40,135.04	$41,757.51	2.05%	$1,862,337,033	—
Mar 17, 2022	$41,114.01	$41,478.82	$40,500.00	$40,917.90	0.48%	$1,521,083,190	—
Mar 16, 2022	$39,280.33	$41,718.00	$38,828.48	$41,114.00	4.67%	$3,552,563,766	—
Mar 15, 2022	$39,671.37	$39,887.61	$38,098.33	$39,280.33	0.99%	$1,796,571,984	—
Mar 14, 2022	$37,777.35	$39,947.12	$37,555.00	$39,671.37	5.01%	$1,821,922,588	—
Mar 13, 2022	$38,807.35	$39,310.00	$37,578.51	$37,777.34	2.65%	$1,268,441,605	—
Mar 12, 2022	$38,729.57	$39,486.71	$38,660.52	$38,807.36	0.20%	$939,663,387	—
Mar 11, 2022	$39,422.01	$40,236.26	$38,223.60	$38,729.57	1.76%	$2,305,825,016	—
Mar 10, 2022	$41,941.70	$42,039.63	$38,539.73	$39,422.00	6.01%	$2,854,310,741	—
Mar 9, 2022	$38,730.63	$42,594.06	$38,656.45	$41,941.71	8.29%	$2,797,240,841	—
Mar 8, 2022	$37,988.01	$39,362.08	$37,867.65	$38,730.63	1.95%	$2,149,652,715	—
Mar 7, 2022	$38,420.80	$39,547.57	$37,155.00	$37,988.00	1.13%	$2,449,362,162	—
Mar 6, 2022	$39,397.97	$39,693.87	$38,088.57	$38,420.81	2.48%	$1,542,258,010	—
Mar 5, 2022	$39,148.65	$39,613.24	$38,407.59	$39,397.96	0.64%	$1,187,689,935	—
Mar 4, 2022	$42,454.00	$42,527.30	$38,550.00	$39,148.66	7.79%	$2,527,001,271	—
Mar 3, 2022	$43,892.99	$44,101.12	$41,832.28	$42,454.00	3.28%	$2,192,152,098	—
Mar 2, 2022	$44,421.20	$45,400.00	$43,334.09	$43,892.98	1.19%	$2,550,792,948	—
Mar 1, 2022	$43,160.00	$44,949.00	$42,809.98	$44,421.20	2.92%	$2,701,611,024	—
Feb 28, 2022	$37,699.08	$44,225.84	$37,450.17	$43,160.00	14.49%	$2,975,160,226	—
Feb 27, 2022	$39,116.73	$39,855.70	$37,000.00	$37,699.07	3.62%	$1,780,512,703	—
Feb 26, 2022	$39,219.16	$40,348.45	$38,573.18	$39,116.72	0.26%	$1,152,621,720	—
Feb 25, 2022	$38,328.68	$39,683.53	$38,014.37	$39,219.17	2.32%	$2,197,889,580	—
Feb 24, 2022	$37,250.02	$39,843.00	$34,322.28	$38,327.21	2.89%	$4,335,107,392	—
Feb 23, 2022	$38,230.33	$39,249.93	$37,036.79	$37,250.01	2.56%	$1,665,486,687	—
Feb 22, 2022	$37,008.16	$38,429.00	$36,350.00	$38,230.33	3.30%	$2,010,628,231	—
Feb 21, 2022	$38,386.89	$39,494.35	$36,800.00	$37,008.16	3.59%	$2,382,027,321	—
Feb 20, 2022	$40,079.17	$40,125.44	$38,000.00	$38,386.89	4.22%	$1,293,216,601	—
Feb 19, 2022	$39,974.45	$40,444.32	$39,639.03	$40,079.17	0.26%	$721,960,636	—
Feb 18, 2022	$40,515.71	$40,959.88	$39,450.00	$39,974.44	1.34%	$1,765,622,366	—
Feb 17, 2022	$43,873.56	$44,164.71	$40,073.21	$40,515.70	7.65%	$1,993,400,163	—
Feb 16, 2022	$44,544.85	$44,549.97	$43,307.00	$43,873.56	1.51%	$1,250,973,502	—
Feb 15, 2022	$42,535.94	$44,751.40	$42,427.03	$44,544.86	4.72%	$1,672,855,934	—
Feb 14, 2022	$42,053.65	$42,842.40	$41,550.56	$42,535.94	1.15%	$1,436,927,831	—
Feb 13, 2022	$42,217.87	$42,760.00	$41,870.00	$42,053.66	0.39%	$750,533,312	—
Feb 12, 2022	$42,373.73	$43,079.49	$41,688.88	$42,217.87	0.37%	$1,123,136,005	—
Feb 11, 2022	$43,495.44	$43,920.00	$41,938.51	$42,373.73	2.58%	$1,937,866,769	—
Feb 10, 2022	$44,372.71	$45,821.00	$43,174.01	$43,495.44	1.98%	$2,772,188,373	—
Feb 9, 2022	$44,043.00	$44,799.00	$43,117.92	$44,372.72	0.75%	$1,512,500,139	—
Feb 8, 2022	$43,839.99	$45,492.00	$42,666.00	$44,042.99	0.46%	$2,847,485,972	—
Feb 7, 2022	$42,380.87	$44,500.50	$41,645.85	$43,839.99	3.44%	$2,204,523,610	—
Feb 6, 2022	$41,382.60	$42,656.00	$41,116.56	$42,380.87	2.41%	$934,168,803	—
Feb 5, 2022	$41,571.70	$41,913.69	$40,843.01	$41,382.59	0.45%	$1,349,805,516	—
Feb 4, 2022	$37,311.98	$41,772.33	$37,026.73	$41,574.25	11.42%	$2,526,572,562	—
Feb 3, 2022	$36,896.37	$37,387.00	$36,250.00	$37,311.61	1.13%	$1,179,502,839	—
Feb 2, 2022	$38,694.59	$38,855.92	$36,586.95	$36,896.36	4.65%	$1,353,093,949	—
Feb 1, 2022	$38,466.90	$39,265.20	$38,000.00	$38,694.59	0.59%	$1,334,266,167	—
Jan 31, 2022	$37,881.75	$38,744.00	$36,632.61	$38,466.90	1.54%	$1,386,754,529	—
Jan 30, 2022	$38,166.83	$38,359.26	$37,351.63	$37,881.76	0.75%	$812,750,217	—
Jan 29, 2022	$37,716.57	$38,720.74	$37,268.44	$38,166.84	1.19%	$989,652,387	—
Jan 28, 2022	$37,160.11	$38,000.00	$36,155.01	$37,716.56	1.50%	$1,560,203,931	—
Jan 27, 2022	$36,807.24	$37,234.47	$35,507.01	$37,160.10	0.96%	$1,925,920,128	—
Jan 26, 2022	$36,958.32	$38,919.98	$36,234.63	$36,809.34	0.40%	$2,627,491,977	—
Jan 25, 2022	$36,660.35	$37,545.14	$35,701.00	$36,958.32	0.81%	$1,799,224,215	—
Jan 24, 2022	$36,244.55	$37,550.00	$32,917.17	$36,660.35	1.15%	$3,192,041,586	—
Jan 23, 2022	$35,071.42	$36,499.00	$34,601.01	$36,244.55	3.34%	$1,572,414,639	—
Jan 22, 2022	$36,445.31	$36,835.22	$34,008.00	$35,071.42	3.77%	$3,207,531,048	—
Jan 21, 2022	$40,680.92	$41,100.00	$35,440.45	$36,445.31	10.41%	$3,405,501,703	—
Jan 20, 2022	$41,660.00	$43,505.00	$40,553.31	$40,680.91	2.35%	$1,784,801,200	—
Jan 19, 2022	$42,352.12	$42,559.13	$41,138.56	$41,660.01	1.63%	$1,327,478,459	—
Jan 18, 2022	$42,201.63	$42,691.00	$41,250.00	$42,352.12	0.36%	$1,228,459,687	—
Jan 17, 2022	$43,071.66	$43,176.18	$41,540.42	$42,201.62	2.02%	$1,169,381,684	—
Jan 16, 2022	$43,084.29	$43,475.00	$42,581.79	$43,071.66	0.03%	$887,203,134	—
Jan 15, 2022	$43,059.96	$43,800.00	$42,555.00	$43,084.29	0.06%	$946,488,264	—
Jan 14, 2022	$42,558.35	$43,448.78	$41,725.95	$43,059.96	1.18%	$1,392,000,443	—
Jan 13, 2022	$43,902.65	$44,500.00	$42,311.22	$42,560.11	3.06%	$1,515,944,526	—
Jan 12, 2022	$42,729.29	$44,322.00	$42,450.00	$43,902.66	2.75%	$1,470,906,438	—
Jan 11, 2022	$41,822.49	$43,100.00	$41,268.93	$42,729.29	2.17%	$1,574,803,609	—
Jan 10, 2022	$41,864.62	$42,248.50	$39,650.00	$41,822.49	0.10%	$2,088,111,340	—
Jan 9, 2022	$41,679.74	$42,786.70	$41,200.02	$41,864.62	0.44%	$952,830,065	—
Jan 8, 2022	$41,566.48	$42,300.00	$40,501.00	$41,679.74	0.27%	$1,367,233,495	—
Jan 7, 2022	$43,082.30	$43,145.83	$40,610.00	$41,566.48	3.52%	$2,293,851,015	—
Jan 6, 2022	$43,451.14	$43,816.00	$42,430.58	$43,082.31	0.85%	$1,674,466,154	—
Jan 5, 2022	$45,832.01	$47,070.00	$42,500.00	$43,451.13	5.19%	$2,334,288,545	—
Jan 4, 2022	$46,446.10	$47,557.54	$45,500.00	$45,832.01	1.32%	$1,649,170,424	—
Jan 3, 2022	$47,286.18	$47,570.00	$45,696.00	$46,446.10	1.78%	$1,292,203,508	—
Jan 2, 2022	$47,722.66	$47,990.00	$46,654.00	$47,286.18	0.91%	$866,610,996	—
Jan 1, 2022	$46,216.93	$47,954.63	$46,208.37	$47,722.65	3.26%	$924,155,160	—

About Bitcoin historical data

This page lists daily Bitcoin (BTC) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.