Bitcoin (BTC) Price in 2022
Bitcoin monthly prices from Binance spot BTCUSDT, in USDT and UTC.
Year open
46,216.9
1 Jan 2022
Year close
16,542.4
31 Dec 2022
Year high
48,189.8
28 Mar 2022
Year low
15,476
21 Nov 2022
Year return
-64.21%
First open to last close
Bitcoin monthly prices in 2022
BTCUSDT · UTC| Month | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| January | 46,216.9 | 47,990 | 32,917.2 | 38,466.9 | -16.77% |
| February | 38,466.9 | 45,821 | 34,322.3 | 43,160 | +12.20% |
| March | 43,160 | 48,189.8 | 37,155 | 45,510.3 | +5.45% |
| April | 45,510.3 | 47,444.1 | 37,578.2 | 37,630.8 | -17.31% |
| May | 37,630.8 | 40,023.8 | 26,700 | 31,801 | -15.49% |
| June | 31,801 | 31,983 | 17,622 | 19,942.2 | -37.29% |
| July | 19,942.2 | 24,668 | 18,781 | 23,293.3 | +16.80% |
| August | 23,296.4 | 25,211.3 | 19,520 | 20,050 | -13.93% |
| September | 20,048.4 | 22,799 | 18,126 | 19,422.6 | -3.12% |
| October | 19,422.6 | 21,085 | 18,190 | 20,490.7 | +5.50% |
| November | 20,490.7 | 21,480.7 | 15,476 | 17,163.6 | -16.24% |
| December | 17,165.5 | 18,388 | 16,256.3 | 16,542.4 | -3.63% |
Open means the first available daily open of the period; close is its last daily close. Change is last close divided by that open minus one. High and low are the highest daily high and lowest daily low. Months without candles show a dash. The current UTC day is provisional and marked “so far”.
Data starts at Binance spot listing (17 Aug 2017). Pre-2017 Bitcoin history is not covered; no other sources are filled in. Source: Binance spot BTCUSDT daily candles (public API). Not financial advice.