Bitcoin price in January 2022
- Open
- $46,230.00
- High
- $47,989.00
- Low
- $32,950.72
- Close
- $38,491.92
- Month change
- −16.71%
Bitcoin’s daily USD price in January 2022: opened at $46,230.00, closed at $38,491.92 (−16.71%), high $47,989.00, low $32,950.72. Its best day was 23 January 2022 (+3.43%) and its worst was 21 January 2022 (−10.41%).
EVERY DAY
Daily prices, January 2022.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 January 2022 | $46,230.00 | $47,960.98 | $46,199.90 | $47,777.42 | +3.38% |
| 2 January 2022 | $47,745.25 | $47,989.00 | $46,660.00 | $47,350.22 | −0.89% |
| 3 January 2022 | $47,290.55 | $47,586.58 | $45,692.13 | $46,439.89 | −1.92% |
| 4 January 2022 | $46,464.01 | $47,526.00 | $45,539.05 | $45,820.00 | −1.33% |
| 5 January 2022 | $45,828.77 | $46,855.06 | $42,413.59 | $43,435.80 | −5.20% |
| 6 January 2022 | $43,417.31 | $43,782.86 | $42,414.00 | $43,097.60 | −0.78% |
| 7 January 2022 | $43,093.40 | $43,135.35 | $40,600.00 | $41,535.66 | −3.62% |
| 8 January 2022 | $41,576.73 | $42,315.31 | $40,517.05 | $41,690.77 | +0.37% |
| 9 January 2022 | $41,697.32 | $42,796.49 | $41,200.00 | $41,875.81 | +0.44% |
| 10 January 2022 | $41,853.98 | $42,256.55 | $39,558.70 | $41,845.42 | −0.07% |
| 11 January 2022 | $41,842.22 | $43,144.74 | $41,284.11 | $42,736.00 | +2.13% |
| 12 January 2022 | $42,754.44 | $44,337.26 | $42,471.17 | $43,933.50 | +2.80% |
| 13 January 2022 | $43,935.01 | $44,456.34 | $42,321.00 | $42,571.94 | −3.10% |
| 14 January 2022 | $42,579.44 | $43,468.95 | $41,782.21 | $43,102.35 | +1.25% |
| 15 January 2022 | $43,085.76 | $43,826.80 | $42,387.86 | $43,102.01 | 0.00% |
| 16 January 2022 | $43,084.77 | $43,495.59 | $42,615.00 | $43,107.70 | +0.01% |
| 17 January 2022 | $43,099.08 | $43,209.47 | $41,581.00 | $42,255.07 | −1.98% |
| 18 January 2022 | $42,230.09 | $42,685.25 | $41,290.06 | $42,377.40 | +0.29% |
| 19 January 2022 | $42,378.23 | $42,589.90 | $41,145.23 | $41,683.21 | −1.64% |
| 20 January 2022 | $41,733.21 | $43,518.69 | $40,554.14 | $40,736.05 | −2.27% |
| 21 January 2022 | $40,654.72 | $41,115.58 | $35,423.00 | $36,495.46 | −10.41% |
| 22 January 2022 | $36,447.37 | $36,825.98 | $34,000.00 | $35,091.11 | −3.85% |
| 23 January 2022 | $35,084.79 | $36,574.47 | $34,624.59 | $36,293.62 | +3.43% |
| 24 January 2022 | $36,262.21 | $38,050.00 | $32,950.72 | $36,724.99 | +1.19% |
| 25 January 2022 | $36,721.59 | $37,552.30 | $35,722.43 | $36,975.91 | +0.68% |
| 26 January 2022 | $37,006.76 | $38,946.00 | $36,279.21 | $36,829.32 | −0.40% |
| 27 January 2022 | $36,824.02 | $37,251.00 | $35,511.32 | $37,208.36 | +1.03% |
| 28 January 2022 | $37,179.62 | $38,022.11 | $36,173.98 | $37,748.36 | +1.45% |
| 29 January 2022 | $37,713.14 | $38,741.67 | $37,327.79 | $38,192.65 | +1.18% |
| 30 January 2022 | $38,176.45 | $38,378.88 | $37,372.59 | $37,941.82 | −0.66% |
| 31 January 2022 | $37,914.10 | $38,776.33 | $36,631.66 | $38,491.92 | +1.45% |