BTC/USD Daily Close2022
- LinearLinear
- LogLog
2022: the closing price moved from the prior-year close of $46,306.4 to $16,547.5, down 64.27%; highest close $47,686.8 (2022-01-01), lowest close $15,787.3 (2022-11-21).
- Year open
- $46,311.7
- Prior-year close $46,306.4
- Year-end close
- $16,547.5
- 2022-12-31
- Year change
- −64.27%
- −$29,764.2
- Year high
- $48,086.8
- 2022-03-28 · +57.0% since
- Year low
- $15,599.0
- 2022-11-21 · +384% since
BTC 2022 Price Chart
Daily closing prices in 2022 (00:00 UTC).
BTC 2022 Price Table (Daily)
BTC/USD open, high, low, close, change, amplitude and volume. Days start at 00:00 UTC.
BTC/USD Daily2022
- DailyDaily
- WeeklyWeekly
- MonthlyMonthly
| Date | Open | High | Low | Close | Change | Range | Volume |
|---|---|---|---|---|---|---|---|
| 2022-12-31 | $16,603.7 | $16,629.0 | $16,517.5 | $16,547.5 | −0.34% | 0.67% | $11.24B |
| 2022-12-30 | $16,641.3 | $16,643.4 | $16,408.5 | $16,602.6 | −0.23% | 1.41% | $15.93B |
| 2022-12-29 | $16,552.3 | $16,651.8 | $16,508.7 | $16,642.3 | +0.54% | 0.86% | $14.47B |
| 2022-12-28 | $16,716.4 | $16,768.2 | $16,497.6 | $16,552.6 | −0.98% | 1.62% | $17.01B |
| 2022-12-27 | $16,919.3 | $16,959.8 | $16,642.1 | $16,717.2 | −1.19% | 1.88% | $15.75B |
| 2022-12-26 | $16,842.2 | $16,920.1 | $16,812.4 | $16,919.8 | +0.46% | 0.64% | $11.89B |
| 2022-12-25 | $16,847.5 | $16,860.6 | $16,755.3 | $16,842.0 | −0.03% | 0.63% | $11.66B |
| 2022-12-24 | $16,797.0 | $16,864.7 | $16,793.5 | $16,847.8 | +0.30% | 0.42% | $9.74B |
| 2022-12-23 | $16,829.6 | $16,905.2 | $16,794.5 | $16,797.0 | −0.19% | 0.66% | $15.33B |
| 2022-12-22 | $16,818.4 | $16,866.7 | $16,592.4 | $16,830.3 | +0.07% | 1.63% | $16.44B |
| 2022-12-21 | $16,904.5 | $16,916.8 | $16,755.9 | $16,817.5 | −0.51% | 0.95% | $14.88B |
| 2022-12-20 | $16,441.8 | $17,013.0 | $16,427.9 | $16,906.3 | +2.83% | 3.56% | $22.72B |
| 2022-12-19 | $16,759.0 | $16,807.5 | $16,398.1 | $16,439.7 | −1.91% | 2.44% | $17.22B |
| 2022-12-18 | $16,795.6 | $16,815.4 | $16,697.8 | $16,758.0 | −0.22% | 0.70% | $10.92B |
| 2022-12-17 | $16,647.0 | $16,800.6 | $16,614.0 | $16,795.1 | +0.89% | 1.12% | $14.46B |
| 2022-12-16 | $17,364.5 | $17,505.5 | $16,584.7 | $16,647.5 | −4.13% | 5.30% | $24.03B |
| 2022-12-15 | $17,813.6 | $17,846.7 | $17,322.6 | $17,364.9 | −2.52% | 2.94% | $20.96B |
| 2022-12-14 | $17,782.1 | $18,318.5 | $17,652.1 | $17,652.1 | −0.73% | 3.75% | $25.90B |
| 2022-12-13 | $17,206.4 | $17,930.1 | $17,111.8 | $17,781.3 | +3.34% | 4.76% | $26.63B |
| 2022-12-12 | $17,102.5 | $17,212.6 | $16,899.4 | $17,206.4 | +0.61% | 1.83% | $19.62B |
365 days
…
If you bought BTC in 2022, what would it be worth now?
Based on the closing price on the purchase date and the current price of $75,478.7, excluding fees.
Value now$1,582.62
+$582.62 (+58.26%)
- Buy price
- $47,686.82022-01-01
- Bought
- 0.02097 BTC
- Held
- 1,773 days
- Annualized
- +9.91%
BTC Price by Year
Open, close, high, low and full-year change for each year. Click a year to see its chart and daily prices.
| Year | Open | Close | High | Low | Annual Change | Volume |
|---|---|---|---|---|---|---|
| 2026In progress | $87,508.0 | $75,476.7 | $97,860.6 01-14 | $57,747.8 07-01 | −13.75% | $10.57TPartial |
| 2025 | $93,425.1 | $87,508.8 | $126,198.1 10-06 | $74,436.7 04-07 | −6.33% | $19.35T |
| 2024 | $42,280.2 | $93,429.2 | $108,268.4 12-17 | $38,521.9 01-23 | +120.98% | $13.70T |
| 2023 | $16,547.9 | $42,265.2 | $44,705.5 12-08 | $16,521.2 01-01 | +155.41% | $6.66T |
| 2022 | $46,311.7 | $16,547.5 | $48,086.8 03-28 | $15,599.0 11-21 | −64.27% | $10.94T |
| 2021 | $28,994.0 | $46,306.4 | $68,789.6 11-10 | $28,722.8 01-04 | +59.71% | $17.21T |
| 2020 | $7,194.9 | $29,001.7 | $29,244.9 12-31 | $4,107.0 03-13 | +303.09% | $12.09T |
| 2019 | $3,746.7 | $7,193.6 | $13,796.5 06-26 | $3,391.0 02-08 | +92.00% | $6.11T |
| 2018 | $14,112.2 | $3,742.7 | $17,712.4 01-06 | $3,191.3 12-15 | −73.48% | $2.21T |
| 2017 | $963.66 | $14,156.4 | $20,089.0 12-17 | $755.76 01-12 | +1369.03% | $869.75B |
| 2016 | $430.72 | $963.74 | $979.40 12-29 | $354.91 01-16 | +123.75% | $31.45B |
| 2015 | $320.43 | $430.57 | $495.56 11-04 | $171.51 01-14 | +34.37% | $12.38B |
| 2014 | $754.97 | $320.19 | $1,017.1 01-06 | $289.30 10-05 | −57.59% | $9.16B |
| 2013 | $13.554 | $754.01 | $1,156.1 11-30 | $11.586 01-13 | +5463.00% | $149.73M |
| 2012 | $4.612 | $13.529 | $17.763 12-30 | $3.770 03-23 | +193.33% | $20.23M |
| 2011 | $0.2999 | $4.611 | $35.880 06-11 | $0.2486 01-04 | +1437.27% | $13.53M |
| 2010from 07-13 | $0.06183 | $0.3000 | $0.4571 11-08 | $0.04865 07-14 | +385.18% | $2.67M |
Other Coins
Coins related to BTC. Open one to see its price and futures data.
Bitcoin Price in 2022 FAQ
Figures in the answers update with the page data.
What were the Bitcoin high and low in 2022?
In 2022, BTC hit a high of $48,086.8 (2022-03-28) and a low of $15,599.0 (2022-11-21); the high was 3.08 times the low.
How much did Bitcoin rise in 2022? What was the year-end close?
BTC opened 2022 at $46,311.7, closed the year at $16,547.5, down 64.27% for the year (measured from the prior year's close).
Which month was best for Bitcoin in 2022?
In 2022, BTC's best month was July (+18.0%) and its worst was June (−37.8%).
If I bought $1,000 of Bitcoin at the start of 2022, what is it worth now?
At the 2022-01-01 close of $47,686.8, $1,000 buys about 0.02097 BTC; at the current price of $75,496.9 that is about $1,583 (+58.32%).
Data on this page is for reference only and is not investment advice. Futures trading is high risk; use leverage with caution.
