Bitcoin price history in 2022
In 2022 Bitcoin (BTC) went from $47,218.00 on 2022-01-01 to $16,544.97 on 2022-12-31, a change of -64.96%. The highest price was $48,189.82 on 2022-03-28 and the lowest $15,486.74 on 2022-11-21. About $466.04B was traded across the year. The best day was 2022-02-28 (+15.18%) and the worst 2022-06-13 (-15.03%).
$47,218.00Open · 2022-01-01
$16,544.97Close · 2022-12-31
$48,189.82High · 2022-03-28
$15,486.74Low · 2022-11-21
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $47,218.00 | $47,994.10 | $33,717.42 | $38,553.17 | $30.47B | -18.35% |
| February | $38,467.00 | $45,825.96 | $34,333.00 | $43,420.83 | $24.21B | +12.88% |
| March | $43,640.10 | $48,189.82 | $37,155.02 | $46,022.46 | $38.90B | +5.46% |
| April | $45,510.34 | $47,440.41 | $37,575.75 | $38,028.26 | $54.83B | -16.44% |
| May | $37,631.98 | $40,015.41 | $26,700.00 | $31,789.93 | $45.48B | -15.52% |
| June | $31,787.62 | $31,982.36 | $17,626.12 | $19,945.07 | $41.59B | -37.26% |
| July | $19,942.46 | $24,663.19 | $18,787.50 | $23,311.14 | $35.34B | +16.89% |
| August | $23,324.90 | $25,200.00 | $19,523.61 | $19,950.63 | $31.93B | -14.47% |
| September | $20,049.68 | $22,789.00 | $18,144.50 | $19,403.77 | $47.45B | -3.22% |
| October | $19,420.70 | $21,076.80 | $18,184.22 | $20,476.88 | $49.98B | +5.44% |
| November | $20,491.01 | $21,472.93 | $15,486.74 | $17,098.19 | $46.27B | -16.56% |
| December | $17,164.20 | $18,377.10 | $16,267.00 | $16,544.97 | $19.59B | -3.61% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|---|---|---|---|---|---|---|
| 2022-12-31 | $16,608.02 | $16,642.61 | $16,475.00 | $16,544.97 | $275.16M | $318.47B | -0.36% |
| 2022-12-30 | $16,634.80 | $16,661.20 | $16,339.43 | $16,604.13 | $345.14M | $319.59B | -0.01% |
| 2022-12-29 | $16,548.10 | $16,660.98 | $16,490.10 | $16,605.35 | $346.25M | $319.60B | +0.22% |
| 2022-12-28 | $16,705.47 | $16,782.18 | $16,469.56 | $16,568.66 | $458.06M | $318.88B | -0.58% |
| 2022-12-27 | $16,916.77 | $16,964.86 | $16,596.70 | $16,664.86 | $505.55M | $320.72B | -1.27% |
| 2022-12-26 | $16,831.32 | $16,943.80 | $16,791.00 | $16,878.72 | $304.93M | $324.82B | +0.32% |
| 2022-12-25 | $16,834.55 | $16,857.30 | $16,727.53 | $16,824.07 | $252.52M | $323.75B | +0.01% |
| 2022-12-24 | $16,779.45 | $16,862.50 | $16,777.14 | $16,822.41 | $207.01M | $323.70B | +0.16% |
| 2022-12-23 | $16,822.47 | $16,927.05 | $16,765.58 | $16,795.03 | $305.71M | $323.16B | -0.19% |
| 2022-12-22 | $16,825.10 | $16,868.10 | $16,566.35 | $16,827.07 | $460.80M | $323.76B | +0.38% |
| 2022-12-21 | $16,895.72 | $16,921.08 | $16,732.45 | $16,764.19 | $379.33M | $322.54B | -0.72% |
| 2022-12-20 | $16,441.58 | $17,048.57 | $16,400.01 | $16,886.14 | $797.02M | $324.87B | +1.68% |
| 2022-12-19 | $16,738.72 | $16,816.60 | $16,267.00 | $16,607.82 | $902.82M | $319.50B | -0.66% |
| 2022-12-18 | $16,775.85 | $16,841.67 | $16,666.60 | $16,718.22 | $435.00M | $321.61B | -0.27% |
| 2022-12-17 | $16,632.00 | $16,796.10 | $16,582.59 | $16,762.84 | $440.12M | $322.45B | +0.66% |
| 2022-12-16 | $17,357.10 | $17,525.00 | $16,530.00 | $16,652.86 | $1.08B | $320.32B | -3.23% |
| 2022-12-15 | $17,799.93 | $17,847.00 | $17,207.93 | $17,207.93 | $647.01M | $330.98B | -2.55% |
| 2022-12-14 | $17,775.88 | $18,377.10 | $17,658.86 | $17,658.86 | $1.03B | $339.64B | -1.07% |
| 2022-12-13 | $17,210.70 | $17,976.80 | $17,086.76 | $17,849.79 | $1.14B | $343.29B | +3.72% |
| 2022-12-12 | $17,086.62 | $17,240.58 | $16,873.77 | $17,209.65 | $550.78M | $330.97B | +0.85% |
| 2022-12-11 | $17,127.40 | $17,269.30 | $17,064.36 | $17,064.36 | $682.17M | $328.16B | -0.41% |
| 2022-12-10 | $17,130.40 | $17,226.88 | $17,095.18 | $17,134.45 | $369.15M | $329.49B | -0.09% |
| 2022-12-09 | $17,224.00 | $17,341.71 | $17,070.30 | $17,150.25 | $493.10M | $329.78B | -0.35% |
| 2022-12-08 | $16,837.10 | $17,298.00 | $16,747.51 | $17,210.80 | $854.97M | $330.92B | +2.11% |
| 2022-12-07 | $17,086.41 | $17,134.66 | $16,700.48 | $16,855.07 | $848.56M | $324.07B | -0.86% |
| 2022-12-06 | $16,966.70 | $17,109.90 | $16,906.60 | $17,001.61 | $826.41M | $326.87B | +0.19% |
| 2022-12-05 | $17,107.10 | $17,412.63 | $16,871.79 | $16,970.03 | $1.22B | $326.25B | -0.77% |
| 2022-12-04 | $16,883.97 | $17,198.70 | $16,880.56 | $17,101.85 | $1.19B | $328.77B | +1.05% |
| 2022-12-03 | $17,092.70 | $17,151.29 | $16,861.78 | $16,924.53 | $567.32M | $325.34B | -0.79% |
| 2022-12-02 | $16,978.20 | $17,104.60 | $16,800.00 | $17,059.62 | $761.02M | $327.92B | +0.55% |
| 2022-12-01 | $17,164.20 | $17,298.00 | $16,865.80 | $16,966.99 | $909.76M | $326.13B | -0.77% |
| 2022-11-30 | $16,442.80 | $17,248.70 | $16,431.36 | $17,098.19 | $637.15M | $328.63B | +2.99% |
| 2022-11-29 | $16,214.90 | $16,601.02 | $16,103.00 | $16,601.02 | $664.62M | $319.06B | +2.08% |
| 2022-11-28 | $16,427.99 | $16,486.30 | $16,000.00 | $16,262.55 | $988.71M | $312.54B | -0.43% |
| 2022-11-27 | $16,458.70 | $16,597.59 | $16,332.26 | $16,332.26 | $483.73M | $313.87B | -0.94% |
| 2022-11-26 | $16,522.30 | $16,699.16 | $16,390.00 | $16,486.66 | $499.64M | $316.82B | -0.22% |
| 2022-11-25 | $16,598.90 | $16,647.00 | $16,350.02 | $16,522.44 | $572.64M | $317.49B | -0.32% |
| 2022-11-24 | $16,603.40 | $16,804.00 | $16,461.10 | $16,575.36 | $616.87M | $318.50B | -0.11% |
| 2022-11-23 | $16,226.90 | $16,702.70 | $16,164.23 | $16,594.27 | $1.09B | $318.84B | +1.89% |
| 2022-11-22 | $15,781.00 | $16,309.30 | $15,622.74 | $16,287.07 | $861.82M | $312.93B | +2.34% |
| 2022-11-21 | $16,284.90 | $16,309.90 | $15,486.74 | $15,915.40 | $1.25B | $305.77B | -1.95% |
| 2022-11-20 | $16,704.00 | $16,748.10 | $16,187.18 | $16,231.39 | $656.10M | $311.83B | -2.61% |
| 2022-11-19 | $16,698.08 | $16,819.06 | $16,560.10 | $16,667.20 | $334.01M | $320.18B | -0.13% |
| 2022-11-18 | $16,694.11 | $16,995.00 | $16,550.19 | $16,689.14 | $517.55M | $320.59B | -0.03% |
| 2022-11-17 | $16,662.13 | $16,749.10 | $16,418.00 | $16,693.83 | $600.63M | $320.67B | +0.38% |
| 2022-11-16 | $16,898.13 | $17,005.81 | $16,393.00 | $16,630.20 | $710.91M | $319.43B | -0.84% |
| 2022-11-15 | $16,619.30 | $17,125.00 | $16,530.10 | $16,771.52 | $1.11B | $322.13B | +0.46% |
| 2022-11-14 | $16,332.58 | $17,176.32 | $15,823.00 | $16,695.09 | $2.36B | $320.64B | +1.63% |
| 2022-11-13 | $16,803.53 | $16,953.70 | $16,243.39 | $16,427.22 | $865.92M | $315.48B | -1.89% |
| 2022-11-12 | $17,051.10 | $17,117.02 | $16,634.30 | $16,744.32 | $709.37M | $321.56B | -1.64% |
| 2022-11-11 | $17,602.43 | $17,688.18 | $16,375.89 | $17,022.70 | $1.12B | $326.89B | -3.28% |
| 2022-11-10 | $15,914.31 | $18,193.41 | $15,756.75 | $17,600.16 | $2.12B | $337.96B | +10.58% |
| 2022-11-09 | $18,544.85 | $18,585.41 | $15,595.91 | $15,915.93 | $8.86B | $305.61B | -14.18% |
| 2022-11-08 | $20,588.72 | $20,674.57 | $17,182.63 | $18,544.85 | $8.39B | $356.07B | -9.93% |
| 2022-11-07 | $20,906.90 | $21,066.69 | $20,384.10 | $20,589.49 | $873.71M | $395.31B | -1.29% |
| 2022-11-06 | $21,298.67 | $21,360.29 | $20,858.65 | $20,858.65 | $764.71M | $400.46B | -2.01% |
| 2022-11-05 | $21,147.20 | $21,472.93 | $21,090.01 | $21,285.72 | $759.79M | $408.64B | +0.52% |
| 2022-11-04 | $20,207.92 | $21,295.52 | $20,183.78 | $21,176.14 | $3.51B | $406.51B | +4.79% |
| 2022-11-03 | $20,151.30 | $20,392.76 | $20,038.03 | $20,207.89 | $630.21M | $387.91B | +0.15% |
| 2022-11-02 | $20,484.48 | $20,797.00 | $20,063.21 | $20,177.90 | $2.90B | $387.31B | -1.40% |
| 2022-11-01 | $20,491.01 | $20,693.86 | $20,334.60 | $20,463.86 | $815.85M | $392.78B | -0.06% |
| 2022-10-31 | $20,626.25 | $20,834.44 | $20,243.91 | $20,476.88 | $1.00B | $393.02B | -0.31% |
| 2022-10-30 | $20,809.40 | $20,925.06 | $20,513.40 | $20,540.88 | $810.75M | $394.22B | -1.10% |
| 2022-10-29 | $20,593.05 | $21,076.80 | $20,558.22 | $20,770.13 | $1.15B | $398.61B | +0.34% |
| 2022-10-28 | $20,298.70 | $20,753.00 | $20,000.00 | $20,699.94 | $1.41B | $397.24B | +1.74% |
| 2022-10-27 | $20,768.40 | $20,870.12 | $20,186.10 | $20,346.42 | $2.01B | $390.44B | -1.78% |
| 2022-10-26 | $20,081.65 | $21,008.12 | $20,058.70 | $20,715.27 | $2.70B | $397.50B | +3.16% |
| 2022-10-25 | $19,333.71 | $20,409.10 | $19,242.84 | $20,081.22 | $3.37B | $385.31B | +3.35% |
| 2022-10-24 | $19,567.91 | $19,600.50 | $19,163.53 | $19,431.12 | $1.19B | $372.82B | -0.29% |
| 2022-10-23 | $19,198.82 | $19,690.00 | $19,077.49 | $19,487.83 | $1.24B | $373.89B | +1.50% |
| 2022-10-22 | $19,163.10 | $19,249.42 | $19,112.60 | $19,199.51 | $440.07M | $368.34B | +0.13% |
| 2022-10-21 | $19,041.91 | $19,247.42 | $18,669.15 | $19,174.61 | $2.65B | $367.85B | +0.49% |
| 2022-10-20 | $19,124.55 | $19,336.71 | $18,900.00 | $19,081.39 | $892.99M | $366.04B | -0.42% |
| 2022-10-19 | $19,327.18 | $19,354.38 | $19,073.31 | $19,162.24 | $858.16M | $367.57B | -0.79% |
| 2022-10-18 | $19,547.01 | $19,698.53 | $19,094.54 | $19,313.90 | $2.08B | $370.47B | -0.98% |
| 2022-10-17 | $19,267.00 | $19,676.47 | $19,157.62 | $19,505.47 | $1.96B | $374.12B | +0.82% |
| 2022-10-16 | $19,070.36 | $19,426.34 | $19,065.15 | $19,346.19 | $1.32B | $371.05B | +1.34% |
| 2022-10-15 | $19,174.96 | $19,220.00 | $18,979.59 | $19,090.29 | $780.29M | $366.12B | -0.40% |
| 2022-10-14 | $19,375.58 | $19,947.54 | $19,074.11 | $19,167.45 | $1.89B | $367.59B | -1.05% |
| 2022-10-13 | $19,155.42 | $19,503.48 | $18,184.22 | $19,370.94 | $3.66B | $371.47B | +1.55% |
| 2022-10-12 | $19,061.50 | $19,235.41 | $18,972.12 | $19,075.83 | $1.43B | $365.79B | -0.01% |
| 2022-10-11 | $19,132.26 | $19,261.93 | $18,868.45 | $19,078.13 | $1.35B | $365.82B | -0.30% |
| 2022-10-10 | $19,441.28 | $19,521.53 | $19,021.19 | $19,135.17 | $2.60B | $366.90B | -1.29% |
| 2022-10-09 | $19,416.69 | $19,554.96 | $19,319.02 | $19,385.05 | $746.05M | $371.67B | -0.31% |
| 2022-10-08 | $19,525.39 | $19,620.67 | $19,244.89 | $19,444.65 | $857.32M | $372.80B | -0.38% |
| 2022-10-07 | $19,961.15 | $20,052.23 | $19,324.83 | $19,519.21 | $1.86B | $374.21B | -1.69% |
| 2022-10-06 | $20,156.37 | $20,441.39 | $19,853.00 | $19,853.95 | $1.97B | $380.61B | -1.30% |
| 2022-10-05 | $20,329.81 | $20,364.59 | $19,743.04 | $20,116.34 | $2.00B | $385.62B | -0.63% |
| 2022-10-04 | $19,627.40 | $20,461.38 | $19,496.50 | $20,243.75 | $2.07B | $388.04B | +2.30% |
| 2022-10-03 | $19,057.91 | $19,789.33 | $18,966.83 | $19,789.33 | $1.82B | $379.31B | +3.35% |
| 2022-10-02 | $19,306.96 | $19,397.00 | $18,922.05 | $19,147.04 | $973.56M | $366.99B | -0.62% |
| 2022-10-01 | $19,420.70 | $19,475.82 | $19,158.00 | $19,266.91 | $879.27M | $369.27B | -0.71% |
| 2022-09-30 | $19,588.35 | $20,174.27 | $19,164.83 | $19,403.77 | $3.22B | $371.87B | -1.16% |
| 2022-09-29 | $19,413.87 | $19,648.00 | $18,850.00 | $19,631.54 | $3.50B | $376.22B | +1.28% |
| 2022-09-28 | $19,080.13 | $19,788.22 | $18,481.15 | $19,384.10 | $3.51B | $371.46B | +1.08% |
| 2022-09-27 | $19,227.47 | $20,376.13 | $18,816.32 | $19,177.80 | $4.44B | $367.49B | -0.25% |
| 2022-09-26 | $18,807.66 | $19,316.39 | $18,683.22 | $19,226.47 | $1.24B | $368.40B | +1.64% |
| 2022-09-25 | $18,921.41 | $19,183.00 | $18,633.83 | $18,915.72 | $959.03M | $362.43B | -0.11% |
| 2022-09-24 | $19,287.88 | $19,310.79 | $18,810.20 | $18,937.47 | $896.03M | $362.83B | -1.60% |
| 2022-09-23 | $19,399.77 | $19,498.75 | $18,537.00 | $19,245.64 | $1.45B | $368.72B | -0.80% |
| 2022-09-22 | $18,459.28 | $19,516.20 | $18,358.72 | $19,400.90 | $1.41B | $371.67B | +4.12% |
| 2022-09-21 | $18,875.00 | $19,950.00 | $18,144.50 | $18,632.87 | $4.10B | $356.94B | -1.74% |
| 2022-09-20 | $19,535.96 | $19,631.56 | $18,728.20 | $18,963.58 | $1.47B | $363.26B | -2.50% |
| 2022-09-19 | $19,414.58 | $19,682.50 | $18,259.00 | $19,450.14 | $2.00B | $372.56B | +0.77% |
| 2022-09-18 | $20,111.89 | $20,114.89 | $19,300.71 | $19,300.71 | $2.29B | $369.68B | -3.59% |
| 2022-09-17 | $19,802.95 | $20,182.99 | $19,749.36 | $20,020.06 | $1.11B | $383.45B | +0.81% |
| 2022-09-16 | $19,700.14 | $19,888.71 | $19,329.85 | $19,859.11 | $664.60M | $380.34B | +0.87% |
| 2022-09-15 | $20,220.86 | $20,326.91 | $19,499.03 | $19,688.53 | $867.01M | $377.06B | -1.60% |
| 2022-09-14 | $20,173.96 | $20,520.04 | $19,619.62 | $20,008.30 | $855.41M | $383.17B | -0.82% |
| 2022-09-13 | $22,396.19 | $22,789.00 | $19,880.31 | $20,172.93 | $2.88B | $386.30B | -9.93% |
| 2022-09-12 | $21,831.59 | $22,479.28 | $21,551.99 | $22,397.39 | $2.77B | $428.88B | +1.96% |
| 2022-09-11 | $21,646.66 | $21,967.11 | $21,358.90 | $21,967.11 | $1.02B | $420.62B | +1.48% |
| 2022-09-10 | $21,358.95 | $21,804.09 | $21,123.68 | $21,646.00 | $646.17M | $414.45B | +1.57% |
| 2022-09-09 | $19,318.50 | $21,613.73 | $19,292.74 | $21,311.75 | $1.10B | $408.03B | +10.32% |
| 2022-09-08 | $19,288.83 | $19,447.06 | $19,021.57 | $19,318.25 | $470.33M | $369.85B | +0.23% |
| 2022-09-07 | $18,791.56 | $19,457.60 | $18,539.77 | $19,273.11 | $864.25M | $368.96B | +2.39% |
| 2022-09-06 | $19,799.82 | $20,175.69 | $18,655.46 | $18,823.91 | $1.21B | $360.35B | -4.95% |
| 2022-09-05 | $20,000.11 | $20,057.27 | $19,640.18 | $19,804.85 | $537.51M | $379.11B | -0.66% |
| 2022-09-04 | $19,831.60 | $20,023.62 | $19,595.22 | $19,935.87 | $349.60M | $381.60B | +0.61% |
| 2022-09-03 | $19,949.22 | $20,046.54 | $19,653.01 | $19,815.17 | $307.89M | $379.27B | -0.34% |
| 2022-09-02 | $20,133.96 | $20,435.91 | $19,755.29 | $19,882.95 | $561.85M | $380.55B | -1.71% |
| 2022-09-01 | $20,049.68 | $20,229.85 | $19,566.32 | $20,229.85 | $745.26M | $387.17B | +1.40% |
| 2022-08-31 | $19,814.06 | $20,487.30 | $19,800.65 | $19,950.63 | $694.78M | $381.81B | +0.08% |
| 2022-08-30 | $20,288.71 | $20,572.99 | $19,543.78 | $19,935.55 | $900.83M | $381.50B | -0.71% |
| 2022-08-29 | $19,559.77 | $20,424.17 | $19,554.34 | $20,077.48 | $693.62M | $384.20B | +2.66% |
| 2022-08-28 | $20,036.43 | $20,153.14 | $19,523.61 | $19,557.97 | $369.26M | $374.24B | -2.36% |
| 2022-08-27 | $20,241.13 | $20,372.88 | $19,808.30 | $20,031.15 | $711.32M | $383.27B | -0.64% |
| 2022-08-26 | $21,563.91 | $21,867.35 | $20,112.29 | $20,160.42 | $1.96B | $385.73B | -6.51% |
| 2022-08-25 | $21,368.55 | $21,812.30 | $21,312.78 | $21,563.57 | $317.99M | $412.56B | +0.56% |
| 2022-08-24 | $21,529.30 | $21,891.00 | $21,154.29 | $21,443.53 | $694.15M | $410.24B | -0.54% |
| 2022-08-23 | $21,400.70 | $21,681.71 | $20,900.33 | $21,559.36 | $773.14M | $412.44B | +0.61% |
| 2022-08-22 | $21,515.79 | $21,536.08 | $20,900.00 | $21,429.56 | $858.69M | $409.93B | -0.18% |
| 2022-08-21 | $21,139.41 | $21,783.30 | $21,069.15 | $21,467.42 | $937.45M | $410.64B | +1.04% |
| 2022-08-20 | $20,835.92 | $21,366.66 | $20,768.48 | $21,246.01 | $1.05B | $406.38B | +1.24% |
| 2022-08-19 | $23,193.13 | $23,205.55 | $20,792.44 | $20,986.04 | $2.51B | $401.39B | -9.52% |
| 2022-08-18 | $23,338.95 | $23,596.59 | $23,118.66 | $23,193.60 | $516.49M | $443.59B | -0.77% |
| 2022-08-17 | $23,855.58 | $24,435.67 | $23,181.23 | $23,373.89 | $1.24B | $447.02B | -1.18% |
| 2022-08-16 | $24,086.40 | $24,246.26 | $23,652.54 | $23,652.54 | $1.25B | $452.33B | -1.53% |
| 2022-08-15 | $24,302.66 | $25,200.00 | $23,774.26 | $24,019.33 | $1.55B | $459.32B | -1.02% |
| 2022-08-14 | $24,447.26 | $25,047.56 | $24,144.00 | $24,267.43 | $1.21B | $464.04B | -0.84% |
| 2022-08-13 | $24,401.08 | $24,888.00 | $24,296.45 | $24,472.76 | $904.82M | $467.95B | +0.11% |
| 2022-08-12 | $23,941.94 | $24,449.97 | $23,591.92 | $24,446.80 | $1.13B | $467.43B | +2.08% |
| 2022-08-11 | $23,953.09 | $24,902.08 | $23,859.64 | $23,949.64 | $1.67B | $457.90B | -0.72% |
| 2022-08-10 | $23,151.03 | $24,222.97 | $22,676.35 | $24,122.50 | $2.45B | $461.18B | +4.20% |
| 2022-08-09 | $23,813.52 | $23,923.03 | $22,876.01 | $23,150.25 | $601.17M | $442.58B | -2.78% |
| 2022-08-08 | $23,174.19 | $24,240.23 | $23,155.73 | $23,812.72 | $844.49M | $455.22B | +2.75% |
| 2022-08-07 | $22,952.66 | $23,398.57 | $22,854.00 | $23,174.75 | $518.50M | $443.00B | +0.83% |
| 2022-08-06 | $23,311.00 | $23,346.03 | $22,914.29 | $22,983.51 | $432.47M | $439.33B | -1.22% |
| 2022-08-05 | $22,620.86 | $23,463.62 | $22,592.61 | $23,267.09 | $814.62M | $444.72B | +1.95% |
| 2022-08-04 | $22,927.30 | $23,450.00 | $22,396.74 | $22,823.06 | $1.20B | $436.22B | -0.22% |
| 2022-08-03 | $22,988.99 | $23,629.40 | $22,690.31 | $22,873.41 | $808.12M | $437.16B | -1.23% |
| 2022-08-02 | $23,266.69 | $23,454.29 | $22,657.99 | $23,157.52 | $1.12B | $442.57B | +0.18% |
| 2022-08-01 | $23,324.90 | $23,439.36 | $22,646.60 | $23,116.28 | $1.19B | $441.76B | -0.84% |
| 2022-07-31 | $23,643.51 | $24,190.15 | $23,227.31 | $23,311.14 | $1.01B | $445.46B | -1.61% |
| 2022-07-30 | $23,775.06 | $24,663.19 | $23,508.99 | $23,693.37 | $954.77M | $452.74B | -0.34% |
| 2022-07-29 | $23,845.01 | $24,435.82 | $23,431.00 | $23,773.01 | $868.81M | $454.24B | -0.60% |
| 2022-07-28 | $22,954.21 | $24,190.66 | $22,595.99 | $23,915.42 | $1.95B | $456.94B | +4.19% |
| 2022-07-27 | $21,253.81 | $23,098.28 | $21,042.91 | $22,952.81 | $937.95M | $438.53B | +7.46% |
| 2022-07-26 | $21,307.13 | $21,358.96 | $20,731.75 | $21,358.96 | $1.22B | $408.06B | +1.65% |
| 2022-07-25 | $21,896.31 | $22,264.20 | $20,713.82 | $21,011.61 | $2.69B | $401.40B | -6.96% |
| 2022-07-24 | $22,450.01 | $23,000.00 | $22,268.45 | $22,583.46 | $562.09M | $431.41B | -0.15% |
| 2022-07-23 | $22,682.74 | $22,995.14 | $21,947.35 | $22,617.56 | $1.23B | $432.04B | +0.52% |
| 2022-07-22 | $23,150.93 | $23,750.00 | $22,501.05 | $22,501.05 | $1.47B | $429.80B | -3.05% |
| 2022-07-21 | $23,216.53 | $23,431.36 | $22,350.39 | $23,208.25 | $1.87B | $443.28B | +0.92% |
| 2022-07-20 | $23,400.01 | $24,263.28 | $22,919.55 | $22,996.72 | $2.61B | $439.22B | -1.72% |
| 2022-07-19 | $22,446.45 | $23,792.34 | $21,582.87 | $23,398.80 | $1.89B | $446.88B | +4.27% |
| 2022-07-18 | $20,799.38 | $22,769.43 | $20,767.11 | $22,440.41 | $1.14B | $428.56B | +7.90% |
| 2022-07-17 | $21,197.99 | $21,677.38 | $20,755.57 | $20,797.65 | $460.68M | $397.16B | -1.84% |
| 2022-07-16 | $20,836.86 | $21,590.00 | $20,486.42 | $21,187.08 | $1.22B | $404.58B | +1.47% |
| 2022-07-15 | $20,591.12 | $21,199.92 | $20,388.88 | $20,879.95 | $871.78M | $398.70B | +0.97% |
| 2022-07-14 | $20,241.06 | $20,896.27 | $19,629.09 | $20,679.74 | $1.20B | $394.86B | +1.86% |
| 2022-07-13 | $19,331.59 | $20,352.78 | $18,910.87 | $20,302.72 | $1.44B | $387.64B | +4.67% |
| 2022-07-12 | $19,883.94 | $20,108.80 | $18,916.67 | $19,396.37 | $997.39M | $370.32B | -2.64% |
| 2022-07-11 | $20,438.10 | $20,708.80 | $19,561.50 | $19,923.01 | $712.33M | $380.35B | -3.46% |
| 2022-07-10 | $20,900.10 | $21,176.21 | $20,272.53 | $20,636.10 | $503.73M | $393.95B | -4.42% |
| 2022-07-09 | $21,601.52 | $21,969.00 | $21,325.35 | $21,591.02 | $167.90M | $412.16B | +0.06% |
| 2022-07-08 | $21,631.89 | $22,508.06 | $21,190.00 | $21,578.28 | $809.87M | $411.89B | -1.05% |
| 2022-07-07 | $20,886.38 | $22,524.00 | $20,831.21 | $21,808.28 | $1.05B | $416.26B | +5.33% |
| 2022-07-06 | $20,172.35 | $20,703.95 | $19,769.66 | $20,703.95 | $859.01M | $395.17B | +2.67% |
| 2022-07-05 | $20,232.83 | $20,746.68 | $19,305.87 | $20,165.64 | $1.34B | $384.87B | -0.33% |
| 2022-07-04 | $19,314.82 | $20,350.34 | $19,055.40 | $20,233.19 | $575.68M | $386.15B | +3.49% |
| 2022-07-03 | $19,250.87 | $19,647.63 | $18,787.50 | $19,550.36 | $775.50M | $373.10B | +2.01% |
| 2022-07-02 | $19,279.12 | $19,448.82 | $18,985.87 | $19,164.93 | $666.89M | $365.72B | -0.50% |
| 2022-07-01 | $19,942.46 | $20,862.31 | $18,979.41 | $19,260.60 | $1.28B | $367.53B | -3.43% |
| 2022-06-30 | $20,121.23 | $20,168.99 | $18,629.14 | $19,945.07 | $790.01M | $380.57B | -0.87% |
| 2022-06-29 | $20,278.52 | $20,424.45 | $19,860.15 | $20,120.19 | $697.47M | $383.90B | -0.33% |
| 2022-06-28 | $20,735.95 | $21,209.96 | $20,187.61 | $20,187.61 | $1.16B | $385.16B | -2.38% |
| 2022-06-27 | $21,035.02 | $21,532.63 | $20,509.06 | $20,680.48 | $1.06B | $394.55B | -1.06% |
| 2022-06-26 | $21,484.37 | $21,876.00 | $20,902.05 | $20,902.05 | $994.23M | $398.76B | -2.39% |
| 2022-06-25 | $21,234.47 | $21,609.07 | $20,913.53 | $21,414.65 | $944.66M | $408.52B | +1.42% |
| 2022-06-24 | $21,105.56 | $21,554.67 | $20,739.99 | $21,115.69 | $1.20B | $402.80B | +0.54% |
| 2022-06-23 | $19,995.45 | $21,240.41 | $19,892.42 | $21,003.24 | $1.44B | $400.63B | +4.23% |
| 2022-06-22 | $20,723.90 | $20,893.74 | $19,774.00 | $20,151.28 | $1.68B | $384.36B | -2.77% |
| 2022-06-21 | $20,573.88 | $21,711.55 | $20,350.01 | $20,724.65 | $1.11B | $395.28B | +0.73% |
| 2022-06-20 | $20,576.70 | $21,069.90 | $19,637.07 | $20,575.33 | $1.34B | $392.41B | -0.56% |
| 2022-06-19 | $18,976.60 | $20,817.04 | $17,967.28 | $20,690.46 | $2.07B | $394.59B | +9.05% |
| 2022-06-18 | $20,468.80 | $20,769.72 | $17,626.12 | $18,973.07 | $1.47B | $361.82B | -7.31% |
| 2022-06-17 | $20,401.90 | $21,357.65 | $20,250.93 | $20,468.31 | $998.36M | $390.32B | -0.25% |
| 2022-06-16 | $22,573.55 | $22,981.61 | $20,230.00 | $20,519.98 | $2.08B | $391.28B | -9.14% |
| 2022-06-15 | $22,133.10 | $22,800.01 | $20,119.99 | $22,583.06 | $1.62B | $430.60B | +2.03% |
| 2022-06-14 | $22,484.81 | $23,313.89 | $20,849.99 | $22,134.27 | $1.54B | $422.02B | -1.98% |
| 2022-06-13 | $26,567.95 | $26,878.97 | $21,925.77 | $22,582.40 | $4.19B | $430.55B | -15.03% |
| 2022-06-12 | $28,415.32 | $28,544.61 | $26,564.73 | $26,577.77 | $1.06B | $506.70B | -5.93% |
| 2022-06-11 | $28,411.40 | $28,799.40 | $26,893.30 | $28,253.42 | $1.68B | $538.62B | -1.78% |
| 2022-06-10 | $30,081.11 | $30,361.23 | $28,764.49 | $28,764.49 | $1.40B | $548.33B | -3.36% |
| 2022-06-09 | $30,300.40 | $30,455.00 | $29,232.90 | $29,765.91 | $1.25B | $567.40B | -1.59% |
| 2022-06-08 | $31,126.00 | $31,326.02 | $29,852.91 | $30,246.24 | $1.60B | $576.53B | -1.88% |
| 2022-06-07 | $31,368.65 | $31,585.41 | $29,230.20 | $30,826.71 | $2.50B | $587.56B | -1.74% |
| 2022-06-06 | $29,917.92 | $31,760.38 | $29,890.22 | $31,372.95 | $1.07B | $597.94B | +4.86% |
| 2022-06-05 | $29,864.98 | $30,240.96 | $29,531.87 | $29,917.88 | $300.30M | $570.18B | +0.02% |
| 2022-06-04 | $29,700.29 | $29,981.71 | $29,487.23 | $29,912.13 | $540.96M | $570.05B | +0.50% |
| 2022-06-03 | $30,449.42 | $30,691.82 | $29,300.00 | $29,762.03 | $955.18M | $567.16B | -2.29% |
| 2022-06-02 | $29,800.54 | $30,688.98 | $29,594.57 | $30,458.06 | $693.84M | $580.40B | +1.55% |
| 2022-06-01 | $31,787.62 | $31,982.36 | $29,325.26 | $29,993.05 | $2.16B | $571.51B | -5.65% |
| 2022-05-31 | $31,720.87 | $32,393.10 | $31,227.25 | $31,789.93 | $735.55M | $605.72B | -0.31% |
| 2022-05-30 | $29,472.74 | $32,242.88 | $29,311.56 | $31,888.17 | $1.97B | $607.56B | +8.21% |
| 2022-05-29 | $29,039.21 | $29,581.94 | $28,841.38 | $29,468.81 | $291.77M | $561.44B | +1.22% |
| 2022-05-28 | $28,633.06 | $29,258.29 | $28,505.01 | $29,113.27 | $679.64M | $554.64B | +1.18% |
| 2022-05-27 | $29,203.58 | $29,389.26 | $28,287.69 | $28,773.66 | $1.60B | $548.14B | -0.88% |
| 2022-05-26 | $29,394.35 | $29,800.00 | $28,626.94 | $29,029.05 | $1.70B | $552.98B | -1.47% |
| 2022-05-25 | $29,627.88 | $30,045.00 | $28,010.36 | $29,461.43 | $1.61B | $561.19B | -0.61% |
| 2022-05-24 | $29,383.74 | $30,224.47 | $29,104.78 | $29,641.04 | $1.27B | $564.58B | +1.36% |
| 2022-05-23 | $30,296.21 | $30,661.51 | $28,866.35 | $29,243.58 | $1.41B | $556.99B | -3.60% |
| 2022-05-22 | $29,846.04 | $30,665.39 | $29,739.80 | $30,337.07 | $869.84M | $577.79B | +2.27% |
| 2022-05-21 | $29,550.00 | $30,315.00 | $29,255.50 | $29,664.86 | $591.46M | $564.96B | +1.06% |
| 2022-05-20 | $30,315.63 | $30,759.53 | $28,730.02 | $29,354.64 | $1.15B | $559.02B | -3.18% |
| 2022-05-19 | $28,714.84 | $30,543.70 | $28,691.40 | $30,318.11 | $755.96M | $577.34B | +5.60% |
| 2022-05-18 | $30,443.99 | $30,707.35 | $28,654.85 | $28,709.15 | $659.66M | $546.68B | -5.70% |
| 2022-05-17 | $29,866.96 | $30,784.98 | $29,455.16 | $30,445.52 | $516.44M | $579.71B | +1.46% |
| 2022-05-16 | $31,314.00 | $31,317.62 | $29,087.41 | $30,007.57 | $1.32B | $571.35B | -4.23% |
| 2022-05-15 | $30,086.57 | $31,459.92 | $29,497.23 | $31,332.03 | $532.01M | $596.54B | +4.27% |
| 2022-05-14 | $29,280.19 | $30,343.27 | $28,635.00 | $30,048.57 | $953.21M | $572.07B | +3.31% |
| 2022-05-13 | $29,027.16 | $31,060.60 | $28,745.92 | $29,087.03 | $1.62B | $553.74B | +0.20% |
| 2022-05-12 | $29,121.64 | $30,211.30 | $26,757.17 | $29,027.63 | $1.45B | $552.58B | -0.13% |
| 2022-05-11 | $30,982.68 | $31,129.39 | $26,700.00 | $29,066.18 | $4.71B | $553.29B | -6.23% |
| 2022-05-10 | $31,319.78 | $32,179.37 | $29,058.30 | $30,997.21 | $4.21B | $590.02B | +2.97% |
| 2022-05-09 | $34,035.01 | $34,243.14 | $30,033.35 | $30,102.79 | $2.33B | $572.97B | -11.56% |
| 2022-05-08 | $35,472.41 | $35,512.47 | $33,719.97 | $34,037.82 | $950.57M | $647.84B | -4.05% |
| 2022-05-07 | $36,013.76 | $36,142.62 | $34,793.61 | $35,474.66 | $515.26M | $675.15B | -1.45% |
| 2022-05-06 | $36,552.98 | $36,668.87 | $35,263.00 | $35,997.42 | $2.04B | $685.07B | -0.80% |
| 2022-05-05 | $39,689.62 | $39,841.42 | $35,530.77 | $36,286.84 | $3.18B | $690.54B | -8.57% |
| 2022-05-04 | $37,728.94 | $40,015.41 | $37,670.00 | $39,689.21 | $1.41B | $755.25B | +5.19% |
| 2022-05-03 | $38,524.40 | $38,651.49 | $37,519.98 | $37,731.03 | $1.02B | $717.96B | -1.89% |
| 2022-05-02 | $38,469.95 | $39,159.12 | $38,055.43 | $38,456.39 | $1.91B | $731.72B | -0.31% |
| 2022-05-01 | $37,631.98 | $38,674.03 | $37,390.18 | $38,574.46 | $1.53B | $733.94B | +1.44% |
| 2022-04-30 | $38,589.38 | $38,787.99 | $37,575.75 | $38,028.26 | $1.12B | $723.51B | -1.36% |
| 2022-04-29 | $39,736.91 | $39,919.08 | $38,173.27 | $38,551.10 | $1.82B | $733.42B | -2.26% |
| 2022-04-28 | $39,235.72 | $40,372.48 | $38,866.63 | $39,444.30 | $2.17B | $750.38B | +0.31% |
| 2022-04-27 | $38,113.30 | $39,468.01 | $37,883.88 | $39,321.40 | $2.46B | $748.00B | +2.11% |
| 2022-04-26 | $40,422.34 | $40,787.47 | $37,703.02 | $38,509.63 | $2.54B | $732.53B | -4.74% |
| 2022-04-25 | $39,450.12 | $40,591.93 | $38,201.50 | $40,424.67 | $1.69B | $768.92B | +3.12% |
| 2022-04-24 | $39,659.70 | $39,803.50 | $38,167.27 | $39,201.74 | $1.48B | $745.62B | -0.86% |
| 2022-04-23 | $39,717.37 | $39,976.21 | $39,289.57 | $39,540.95 | $715.74M | $752.04B | -0.50% |
| 2022-04-22 | $40,474.11 | $40,787.86 | $39,178.67 | $39,738.87 | $1.68B | $755.76B | -0.77% |
| 2022-04-21 | $41,361.60 | $42,975.98 | $39,758.94 | $40,045.46 | $2.67B | $761.56B | -3.93% |
| 2022-04-20 | $41,480.25 | $42,195.16 | $40,888.05 | $41,685.51 | $2.16B | $792.71B | +0.71% |
| 2022-04-19 | $40,801.14 | $41,766.95 | $40,575.43 | $41,391.59 | $1.60B | $787.08B | +0.79% |
| 2022-04-18 | $39,678.12 | $41,097.64 | $38,546.38 | $41,068.43 | $2.40B | $780.90B | +4.08% |
| 2022-04-17 | $40,440.90 | $40,477.90 | $38,531.27 | $39,459.54 | $1.38B | $750.27B | -2.34% |
| 2022-04-16 | $40,547.85 | $40,699.53 | $40,001.01 | $40,403.11 | $853.92M | $768.18B | +0.13% |
| 2022-04-15 | $39,947.27 | $40,850.40 | $39,773.50 | $40,351.05 | $981.03M | $767.15B | +0.54% |
| 2022-04-14 | $41,145.72 | $41,480.82 | $39,565.55 | $40,132.62 | $1.68B | $762.96B | -1.13% |
| 2022-04-13 | $40,074.94 | $41,553.12 | $39,590.19 | $40,590.25 | $1.66B | $771.62B | +0.04% |
| 2022-04-12 | $39,530.45 | $40,699.00 | $39,255.00 | $40,573.24 | $2.45B | $771.26B | +1.78% |
| 2022-04-11 | $40,580.55 | $40,896.10 | $39,197.40 | $39,862.17 | $2.77B | $757.71B | -5.43% |
| 2022-04-10 | $42,753.97 | $43,410.29 | $41,886.72 | $42,152.48 | $466.84M | $801.21B | -1.40% |
| 2022-04-09 | $42,277.57 | $42,885.10 | $42,180.69 | $42,749.29 | $745.84M | $812.51B | +1.14% |
| 2022-04-08 | $43,455.21 | $43,968.42 | $42,106.48 | $42,267.33 | $1.66B | $803.31B | -2.93% |
| 2022-04-07 | $43,178.86 | $43,900.00 | $42,731.62 | $43,542.86 | $1.86B | $827.51B | +0.69% |
| 2022-04-06 | $45,497.54 | $45,507.12 | $43,122.33 | $43,245.23 | $2.97B | $821.82B | -3.48% |
| 2022-04-05 | $45,762.20 | $46,194.32 | $43,716.80 | $44,806.10 | $2.24B | $851.44B | -3.02% |
| 2022-04-04 | $46,407.35 | $46,892.44 | $45,118.38 | $46,199.16 | $2.34B | $877.87B | +0.34% |
| 2022-04-03 | $45,812.50 | $47,440.41 | $45,536.24 | $46,041.95 | $2.08B | $874.84B | -0.03% |
| 2022-04-02 | $46,280.50 | $47,208.69 | $45,615.39 | $46,056.14 | $1.92B | $875.07B | -0.50% |
| 2022-04-01 | $45,510.34 | $46,711.05 | $44,217.97 | $46,285.37 | $2.27B | $879.38B | +0.57% |
| 2022-03-31 | $46,453.40 | $46,716.03 | $44,219.60 | $46,022.46 | $2.38B | $874.34B | -1.61% |
| 2022-03-30 | $47,429.21 | $47,690.02 | $46,499.25 | $46,774.51 | $1.78B | $888.59B | -1.12% |
| 2022-03-29 | $47,122.20 | $48,096.46 | $46,911.88 | $47,303.53 | $1.67B | $898.60B | +0.06% |
| 2022-03-28 | $46,833.87 | $48,189.82 | $46,663.72 | $47,274.09 | $2.22B | $897.99B | +0.26% |
| 2022-03-27 | $44,860.93 | $47,888.00 | $44,673.50 | $47,150.75 | $1.88B | $895.61B | +5.50% |
| 2022-03-26 | $44,210.90 | $44,949.10 | $44,138.88 | $44,691.63 | $729.35M | $848.86B | +0.95% |
| 2022-03-25 | $43,995.00 | $45,090.02 | $43,579.01 | $44,270.97 | $1.20B | $840.83B | +0.27% |
| 2022-03-24 | $42,896.38 | $44,220.89 | $42,611.81 | $44,153.39 | $1.83B | $838.55B | +1.58% |
| 2022-03-23 | $42,615.08 | $44,020.00 | $42,045.45 | $43,468.76 | $1.46B | $825.51B | +2.33% |
| 2022-03-22 | $41,004.76 | $43,352.11 | $40,878.66 | $42,477.55 | $1.46B | $806.65B | +3.59% |
| 2022-03-21 | $41,258.39 | $41,527.25 | $40,485.03 | $41,003.59 | $611.53M | $778.62B | -0.57% |
| 2022-03-20 | $41,345.10 | $41,671.50 | $40,480.00 | $41,237.57 | $1.11B | $783.03B | -1.29% |
| 2022-03-19 | $41,814.57 | $42,398.98 | $41,499.29 | $41,777.72 | $839.52M | $793.25B | -0.16% |
| 2022-03-18 | $40,921.53 | $42,324.98 | $40,161.91 | $41,844.15 | $1.06B | $794.47B | +2.25% |
| 2022-03-17 | $41,106.25 | $41,457.33 | $40,500.00 | $40,922.10 | $919.69M | $776.93B | -0.10% |
| 2022-03-16 | $39,300.53 | $41,693.93 | $38,851.40 | $40,962.33 | $2.04B | $777.65B | +4.28% |
| 2022-03-15 | $39,671.33 | $39,887.55 | $38,130.12 | $39,282.16 | $558.16M | $745.72B | -0.14% |
| 2022-03-14 | $38,962.21 | $39,924.84 | $38,101.61 | $39,338.53 | $1.22B | $746.75B | +4.13% |
| 2022-03-13 | $38,809.95 | $39,306.72 | $37,578.57 | $37,777.98 | $343.97M | $717.09B | -2.83% |
| 2022-03-12 | $39,046.10 | $39,460.30 | $38,378.10 | $38,878.81 | $657.28M | $737.96B | +0.02% |
| 2022-03-11 | $39,421.99 | $40,226.74 | $38,229.75 | $38,869.48 | $1.19B | $737.74B | -0.99% |
| 2022-03-10 | $41,942.66 | $42,031.60 | $38,530.85 | $39,257.52 | $1.69B | $745.07B | -6.41% |
| 2022-03-09 | $38,727.23 | $42,582.38 | $38,656.68 | $41,945.20 | $733.39M | $796.04B | +8.29% |
| 2022-03-08 | $38,002.97 | $39,359.99 | $37,867.65 | $38,733.08 | $515.65M | $735.05B | +1.03% |
| 2022-03-07 | $39,073.10 | $39,546.55 | $37,155.02 | $38,339.37 | $1.69B | $727.54B | -1.12% |
| 2022-03-06 | $38,859.12 | $39,368.46 | $37,577.10 | $38,774.43 | $1.28B | $735.76B | -0.88% |
| 2022-03-05 | $39,156.10 | $39,693.66 | $38,092.00 | $39,118.24 | $905.12M | $742.25B | -0.08% |
| 2022-03-04 | $42,454.00 | $42,527.29 | $38,552.47 | $39,148.88 | $1.43B | $742.80B | -7.79% |
| 2022-03-03 | $43,892.99 | $44,094.60 | $41,832.30 | $42,458.05 | $696.09M | $805.54B | -3.28% |
| 2022-03-02 | $44,423.47 | $45,333.62 | $43,334.72 | $43,897.79 | $916.96M | $832.82B | -0.84% |
| 2022-03-01 | $43,640.10 | $45,333.00 | $43,222.39 | $44,270.25 | $1.87B | $839.85B | +1.96% |
| 2022-02-28 | $40,820.15 | $44,949.60 | $40,700.00 | $43,420.83 | $2.25B | $823.69B | +15.18% |
| 2022-02-27 | $39,116.35 | $39,853.09 | $37,000.96 | $37,699.61 | $603.15M | $715.13B | -3.94% |
| 2022-02-26 | $39,217.00 | $39,860.00 | $38,196.30 | $39,243.96 | $836.89M | $744.39B | +0.07% |
| 2022-02-25 | $38,330.65 | $39,683.53 | $38,030.11 | $39,216.13 | $1.14B | $743.82B | +0.94% |
| 2022-02-24 | $37,225.40 | $39,832.80 | $34,333.00 | $38,851.79 | $2.39B | $736.88B | +4.31% |
| 2022-02-23 | $38,238.96 | $39,238.88 | $37,058.22 | $37,244.73 | $344.40M | $706.36B | -2.98% |
| 2022-02-22 | $37,755.96 | $39,250.00 | $37,383.77 | $38,389.52 | $955.93M | $728.04B | +2.63% |
| 2022-02-21 | $38,828.67 | $39,150.00 | $36,352.00 | $37,405.03 | $1.75B | $709.33B | -3.24% |
| 2022-02-20 | $38,339.50 | $39,494.31 | $37,205.73 | $38,658.09 | $918.35M | $733.06B | -3.56% |
| 2022-02-19 | $39,976.68 | $40,441.14 | $39,642.53 | $40,084.49 | $81.55M | $760.07B | +0.27% |
| 2022-02-18 | $39,830.76 | $40,450.30 | $39,447.10 | $39,975.80 | $656.50M | $757.98B | -0.32% |
| 2022-02-17 | $41,921.92 | $42,106.58 | $39,638.30 | $40,102.97 | $1.08B | $760.35B | -8.60% |
| 2022-02-16 | $44,544.44 | $44,549.65 | $43,309.30 | $43,874.78 | $129.63M | $831.82B | -0.21% |
| 2022-02-15 | $44,196.20 | $44,761.30 | $43,312.36 | $43,967.69 | $694.87M | $833.55B | +3.38% |
| 2022-02-14 | $42,056.01 | $42,837.02 | $41,555.00 | $42,530.19 | $183.46M | $806.25B | +0.28% |
| 2022-02-13 | $42,562.60 | $42,834.01 | $41,555.50 | $42,410.21 | $690.48M | $803.94B | -0.05% |
| 2022-02-12 | $42,130.31 | $43,000.00 | $41,723.03 | $42,431.19 | $579.53M | $804.30B | +0.46% |
| 2022-02-11 | $43,671.90 | $43,763.47 | $41,741.00 | $42,235.50 | $985.76M | $800.55B | -3.12% |
| 2022-02-10 | $44,947.10 | $45,825.96 | $42,604.10 | $43,595.50 | $1.17B | $826.29B | -2.60% |
| 2022-02-09 | $43,874.60 | $45,668.71 | $43,166.40 | $44,758.83 | $1.21B | $848.30B | +1.85% |
| 2022-02-08 | $43,432.94 | $44,447.09 | $42,673.45 | $43,947.60 | $1.09B | $832.88B | +0.82% |
| 2022-02-07 | $43,832.00 | $45,486.00 | $42,888.00 | $43,588.63 | $1.47B | $826.04B | +2.85% |
| 2022-02-06 | $41,382.60 | $42,661.74 | $41,120.68 | $42,379.80 | $161.93M | $803.10B | +2.22% |
| 2022-02-05 | $41,760.92 | $42,206.83 | $40,942.36 | $41,460.05 | $558.59M | $785.63B | -0.52% |
| 2022-02-04 | $39,486.90 | $41,912.90 | $39,444.78 | $41,676.20 | $1.09B | $789.69B | +11.70% |
| 2022-02-03 | $36,896.83 | $37,371.00 | $36,250.17 | $37,311.67 | $201.78M | $706.95B | +1.10% |
| 2022-02-02 | $37,426.50 | $37,659.99 | $36,254.00 | $36,904.19 | $799.00M | $699.20B | -4.63% |
| 2022-02-01 | $38,467.00 | $39,278.38 | $38,011.11 | $38,697.09 | $190.37M | $733.13B | +0.37% |
| 2022-01-31 | $37,720.90 | $39,093.82 | $37,677.02 | $38,553.17 | $746.80M | $730.37B | +2.03% |
| 2022-01-30 | $37,978.80 | $38,242.50 | $36,638.00 | $37,785.50 | $555.37M | $715.79B | -0.70% |
| 2022-01-29 | $37,563.43 | $38,733.70 | $37,304.95 | $38,053.71 | $580.54M | $720.84B | +1.11% |
| 2022-01-28 | $37,184.44 | $38,194.50 | $36,770.56 | $37,634.59 | $657.65M | $712.86B | +1.22% |
| 2022-01-27 | $36,644.10 | $37,487.00 | $35,537.69 | $37,179.36 | $1.14B | $704.21B | +1.28% |
| 2022-01-26 | $37,981.44 | $38,906.12 | $35,524.10 | $36,708.79 | $1.86B | $695.26B | -2.14% |
| 2022-01-25 | $36,551.90 | $38,500.00 | $36,426.88 | $37,512.68 | $1.32B | $710.45B | +2.48% |
| 2022-01-24 | $34,245.60 | $37,560.60 | $33,717.42 | $36,605.32 | $2.09B | $693.24B | +0.97% |
| 2022-01-23 | $35,070.35 | $36,498.46 | $34,600.00 | $36,253.46 | $337.33M | $686.54B | +3.03% |
| 2022-01-22 | $34,840.00 | $36,145.30 | $34,252.36 | $35,186.45 | $1.75B | $666.30B | -3.47% |
| 2022-01-21 | $40,704.32 | $41,100.00 | $35,421.24 | $36,451.09 | $860.04M | $690.22B | -10.43% |
| 2022-01-20 | $41,663.81 | $43,503.78 | $40,562.00 | $40,697.30 | $246.67M | $770.58B | -2.31% |
| 2022-01-19 | $42,352.18 | $42,559.13 | $41,148.98 | $41,661.20 | $220.51M | $788.79B | -1.08% |
| 2022-01-18 | $41,585.60 | $42,689.05 | $41,140.00 | $42,118.11 | $979.22M | $797.41B | +0.71% |
| 2022-01-17 | $42,478.13 | $42,538.90 | $41,284.90 | $41,822.47 | $857.60M | $791.77B | -2.07% |
| 2022-01-16 | $43,222.89 | $43,475.02 | $42,336.92 | $42,708.34 | $585.38M | $808.50B | -1.06% |
| 2022-01-15 | $43,400.45 | $43,799.00 | $42,589.80 | $43,167.17 | $599.40M | $817.15B | -0.21% |
| 2022-01-14 | $43,102.90 | $43,453.20 | $42,557.97 | $43,257.55 | $697.54M | $818.82B | +0.85% |
| 2022-01-13 | $43,202.30 | $43,500.00 | $41,748.00 | $42,891.50 | $931.03M | $811.85B | -1.29% |
| 2022-01-12 | $43,556.70 | $44,426.71 | $42,876.38 | $43,452.33 | $840.83M | $822.43B | +0.45% |
| 2022-01-11 | $41,730.48 | $44,068.56 | $41,677.56 | $43,258.66 | $1.15B | $818.72B | +3.57% |
| 2022-01-10 | $40,982.60 | $42,637.30 | $40,544.30 | $41,766.46 | $1.31B | $790.45B | +1.28% |
| 2022-01-09 | $41,619.75 | $42,778.67 | $39,637.62 | $41,240.19 | $1.03B | $780.45B | -0.97% |
| 2022-01-08 | $41,611.20 | $42,301.90 | $40,515.90 | $41,642.37 | $892.29M | $788.02B | +0.12% |
| 2022-01-07 | $41,320.00 | $42,433.00 | $40,921.70 | $41,591.11 | $1.47B | $787.01B | -3.48% |
| 2022-01-06 | $43,438.22 | $43,778.92 | $42,436.80 | $43,092.35 | $216.61M | $815.38B | -0.06% |
| 2022-01-05 | $46,615.50 | $46,682.50 | $42,416.40 | $43,118.47 | $2.15B | $815.84B | -6.98% |
| 2022-01-04 | $46,919.90 | $47,071.75 | $45,540.24 | $46,351.92 | $1.19B | $876.97B | -0.89% |
| 2022-01-03 | $46,693.78 | $47,568.43 | $45,696.96 | $46,769.89 | $1.27B | $884.84B | -0.25% |
| 2022-01-02 | $47,346.00 | $47,994.10 | $46,593.10 | $46,888.91 | $964.11M | $887.05B | -1.23% |
| 2022-01-01 | $47,218.00 | $47,947.90 | $46,761.80 | $47,472.55 | $965.54M | $898.05B | +1.34% |
Other years
2013 · 2014 · 2015 · 2016 · 2017 · 2018 · 2019 · 2020 · 2021 · 2022 · 2023 · 2024 · 2025 · 2026
Frequently asked questions
What was the Bitcoin price on January 1, 2022?
BTC opened 2022-01-01 at $47,218.00 and closed that day at $47,472.55.
What was the highest price of Bitcoin in 2022?
The highest was $48,189.82 on 2022-03-28; the lowest was $15,486.74 on 2022-11-21.
How much did Bitcoin change in 2022?
BTC moved -64.96% in 2022, from $47,218.00 to $16,544.97.
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.