In January 2022 Bitcoin (BTC-USD) was priced at $47,029 USD (United States Dollar)
2022
1 days
What was the historical Bitcoin price for January 2022 in United States Dollar (USD)? The average price for Bitcoin in January 2022 BTC-USD was $47,029. The closing price for Bitcoin (BTC) in January 2022 was $47,687, on Jan. 1, 2022. It was up 3.0% for the month and up 3.0% for the year.
Daily price history for BTC-USD (Bitcoin USD), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in USD for Jan. 1, 2022 was $47,029, the opening price $46,312 and the closing price $47,687.
The daily high for Jan. 1, 2022 was $47,827 and the daily low $46,288.
The price that day was up 3.0% for the day, down % for the month and up 3.0% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 2, 2022 was $47,441, the opening price $47,681 and the closing price $47,345.
The daily high for Jan. 2, 2022 was $47,881 and the daily low $46,857.
The price that day was down -0.7% for the day, down % for the month and up 2.2% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 3, 2022 was $46,787, the opening price $47,344 and the closing price $46,458.
The daily high for Jan. 3, 2022 was $47,511 and the daily low $45,836.
The price that day was down -1.9% for the day, down % for the month and up 0.3% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 4, 2022 was $46,379, the opening price $46,459 and the closing price $45,898.
The daily high for Jan. 4, 2022 was $47,407 and the daily low $45,752.
The price that day was down -1.2% for the day, down % for the month and down -0.9% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 5, 2022 was $44,799, the opening price $45,899 and the closing price $43,569.
The daily high for Jan. 5, 2022 was $46,929 and the daily low $42,798.
The price that day was down -5.1% for the day, down % for the month and down -5.9% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 6, 2022 was $43,280, the opening price $43,566 and the closing price $43,161.
The daily high for Jan. 6, 2022 was $43,749 and the daily low $42,646.
The price that day was down -0.9% for the day, down % for the month and down -6.8% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 7, 2022 was $42,236, the opening price $43,154 and the closing price $41,558.
The daily high for Jan. 7, 2022 was $43,154 and the daily low $41,077.
The price that day was down -3.7% for the day, down % for the month and down -10.3% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 8, 2022 was $41,549, the opening price $41,561 and the closing price $41,734.
The daily high for Jan. 8, 2022 was $42,229 and the daily low $40,672.
The price that day was up 0.4% for the day, down % for the month and down -9.9% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 9, 2022 was $41,912, the opening price $41,735 and the closing price $41,912.
The daily high for Jan. 9, 2022 was $42,664 and the daily low $41,338.
The price that day was up 0.4% for the day, down % for the month and down -9.5% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 10, 2022 was $41,432, the opening price $41,910 and the closing price $41,821.
The daily high for Jan. 10, 2022 was $42,199 and the daily low $39,797.
The price that day was down -0.2% for the day, down % for the month and down -9.7% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 11, 2022 was $42,241, the opening price $41,820 and the closing price $42,736.
The daily high for Jan. 11, 2022 was $43,001 and the daily low $41,408.
The price that day was up 2.2% for the day, down % for the month and down -7.7% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 12, 2022 was $43,339, the opening price $42,742 and the closing price $43,949.
The daily high for Jan. 12, 2022 was $44,135 and the daily low $42,529.
The price that day was up 2.8% for the day, down % for the month and down -5.1% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 13, 2022 was $43,316, the opening price $43,947 and the closing price $42,592.
The daily high for Jan. 13, 2022 was $44,278 and the daily low $42,447.
The price that day was down -3.1% for the day, down % for the month and down -8.0% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 14, 2022 was $42,757, the opening price $42,599 and the closing price $43,100.
The daily high for Jan. 14, 2022 was $43,347 and the daily low $41,983.
The price that day was up 1.2% for the day, down % for the month and down -6.9% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 15, 2022 was $43,168, the opening price $43,102 and the closing price $43,177.
The daily high for Jan. 15, 2022 was $43,725 and the daily low $42,669.
The price that day was up 0.2% for the day, down % for the month and down -6.8% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 16, 2022 was $43,103, the opening price $43,172 and the closing price $43,114.
The daily high for Jan. 16, 2022 was $43,437 and the daily low $42,691.
The price that day was down -0.1% for the day, down % for the month and down -6.9% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 17, 2022 was $42,557, the opening price $43,118 and the closing price $42,251.
The daily high for Jan. 17, 2022 was $43,179 and the daily low $41,680.
The price that day was down -2.0% for the day, down % for the month and down -8.8% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 18, 2022 was $42,138, the opening price $42,250 and the closing price $42,376.
The daily high for Jan. 18, 2022 was $42,534 and the daily low $41,392.
The price that day was up 0.3% for the day, down % for the month and down -8.5% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 19, 2022 was $41,960, the opening price $42,374 and the closing price $41,744.
The daily high for Jan. 19, 2022 was $42,478 and the daily low $41,243.
The price that day was down -1.5% for the day, down % for the month and down -9.9% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 20, 2022 was $41,628, the opening price $41,744 and the closing price $40,680.
The daily high for Jan. 20, 2022 was $43,413 and the daily low $40,673.
The price that day was down -2.5% for the day, down % for the month and down -12.2% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 21, 2022 was $38,502, the opening price $40,700 and the closing price $36,457.
The daily high for Jan. 21, 2022 was $41,061 and the daily low $35,791.
The price that day was down -10.4% for the day, down % for the month and down -21.3% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 22, 2022 was $35,635, the opening price $36,472 and the closing price $35,030.
The daily high for Jan. 22, 2022 was $36,689 and the daily low $34,349.
The price that day was down -3.9% for the day, down % for the month and down -24.4% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 23, 2022 was $35,636, the opening price $35,047 and the closing price $36,277.
The daily high for Jan. 23, 2022 was $36,433 and the daily low $34,785.
The price that day was up 3.6% for the day, down % for the month and down -21.7% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 24, 2022 was $35,840, the opening price $36,276 and the closing price $36,654.
The daily high for Jan. 24, 2022 was $37,248 and the daily low $33,184.
The price that day was up 1.0% for the day, down % for the month and down -20.9% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 25, 2022 was $36,708, the opening price $36,655 and the closing price $36,954.
The daily high for Jan. 25, 2022 was $37,445 and the daily low $35,779.
The price that day was up 0.8% for the day, down % for the month and down -20.2% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 26, 2022 was $37,251, the opening price $36,951 and the closing price $36,852.
The daily high for Jan. 26, 2022 was $38,825 and the daily low $36,375.
The price that day was down -0.3% for the day, down % for the month and down -20.4% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 27, 2022 was $36,689, the opening price $36,842 and the closing price $37,138.
The daily high for Jan. 27, 2022 was $37,148 and the daily low $35,629.
The price that day was up 0.8% for the day, down % for the month and down -19.8% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 28, 2022 was $37,269, the opening price $37,128 and the closing price $37,784.
The daily high for Jan. 28, 2022 was $37,953 and the daily low $36,211.
The price that day was up 1.7% for the day, down % for the month and down -18.4% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 29, 2022 was $37,975, the opening price $37,781 and the closing price $38,138.
The daily high for Jan. 29, 2022 was $38,576 and the daily low $37,406.
The price that day was up 0.9% for the day, down % for the month and down -17.6% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 30, 2022 was $37,943, the opening price $38,152 and the closing price $37,918.
The daily high for Jan. 30, 2022 was $38,266 and the daily low $37,438.
The price that day was down -0.6% for the day, down % for the month and down -18.1% for the year.
The average price for Bitcoin (BTC) in USD for Jan. 31, 2022 was $37,946, the opening price $37,920 and the closing price $38,483.
The daily high for Jan. 31, 2022 was $38,647 and the daily low $36,734.
The price that day was up 1.5% for the day, down % for the month and down -16.9% for the year.
The average Bitcoin price in January 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in EUR (Euro) for January 2022 was €36,359, the opening price €40,717 and the closing price €34,270.
The daily high for January was €42,097 and a low of €29,323.
The price that day was down -15.8% for the month and down -15.8% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for January 2022 was £30,370, the opening price £34,225 and the closing price £28,623.
The daily high for January was £35,385 and a low of £24,573.
The price that day was down -16.4% for the month and down -16.4% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for January 2022 was ¥4,730,021, the opening price ¥5,330,853 and the closing price ¥4,430,427.
The daily high for January was ¥5,511,533 and a low of ¥3,775,369.
The price that day was down -16.9% for the month and down -16.9% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for January 2022 was $57,366, the opening price $63,751 and the closing price $54,448.
The daily high for January was $65,912 and a low of $46,478.
The price that day was down -14.6% for the month and down -14.6% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for January 2022 was ¥261,700, the opening price ¥294,353 and the closing price ¥244,791.
The daily high for January was ¥304,329 and a low of ¥209,939.
The price that day was down -16.8% for the month and down -16.8% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for January 2022 was ₹3,065,163, the opening price ₹3,450,968 and the closing price ₹2,869,150.
The daily high for January was ₹3,567,933 and a low of ₹2,476,165.
The price that day was down -16.9% for the month and down -16.9% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for January 2022 was ₩49,232,727, the opening price ₩55,059,108 and the closing price ₩46,415,284.
The daily high for January was ₩56,925,248 and a low of ₩39,740,772.
The price that day was down -15.7% for the month and down -15.7% for the year.
The bitcoin price for the month January in other years.
The average price for Bitcoin (BTC) in USD for January 2015 was $251, the opening price $320 and the closing price $217.
The daily high for January was $320 and a low of $172.
The price that month was down -32.1% for the month and down -32.1% for the year.
The average price for Bitcoin (BTC) in USD for January 2016 was $411, the opening price $431 and the closing price $369.
The daily high for January was $463 and a low of $355.
The price that month was down -14.4% for the month and down -14.4% for the year.
The average price for Bitcoin (BTC) in USD for January 2017 was $914, the opening price $964 and the closing price $970.
The daily high for January was $1,191 and a low of $756.
The price that month was up 0.7% for the month and up 0.7% for the year.
The average price for Bitcoin (BTC) in USD for January 2018 was $13,096, the opening price $14,112 and the closing price $10,221.
The daily high for January was $17,712 and a low of $9,402.
The price that month was down -27.8% for the month and down -27.6% for the year.
The average price for Bitcoin (BTC) in USD for January 2019 was $3,706, the opening price $3,747 and the closing price $3,458.
The daily high for January was $4,109 and a low of $3,401.
The price that month was down -7.6% for the month and down -7.7% for the year.
The average price for Bitcoin (BTC) in USD for January 2020 was $8,350, the opening price $7,195 and the closing price $9,351.
The daily high for January was $9,553 and a low of $6,915.
The price that month was up 30.0% for the month and up 30.0% for the year.
The average price for Bitcoin (BTC) in USD for January 2021 was $34,582, the opening price $28,994 and the closing price $33,114.
The daily high for January was $41,947 and a low of $28,723.
The price that month was up 14.2% for the month and up 14.2% for the year.
The average price for Bitcoin (BTC) in USD for January 2022 was $41,176, the opening price $46,312 and the closing price $38,483.
The daily high for January was $47,881 and a low of $33,184.
The price that month was down -16.9% for the month and down -16.9% for the year.
The average price for Bitcoin (BTC) in USD for January 2023 was $20,155, the opening price $16,548 and the closing price $23,139.
The daily high for January was $23,920 and a low of $16,521.
The price that month was up 39.8% for the month and up 39.8% for the year.
The average price for Bitcoin (BTC) in USD for January 2024 was $42,897, the opening price $42,280 and the closing price $42,583.
The daily high for January was $48,969 and a low of $38,522.
The price that month was up 0.8% for the month and up 0.7% for the year.
The average price for Bitcoin (BTC) in USD for January 2025 was $99,834, the opening price $93,425 and the closing price $102,405.
The daily high for January was $109,115 and a low of $89,260.
The price that month was up 9.6% for the month and up 9.6% for the year.
The average price for Bitcoin (BTC) in USD for January 2026 was $90,528, the opening price $87,508 and the closing price $78,621.
The daily high for January was $97,861 and a low of $75,816.
The price that month was down -10.2% for the month and down -10.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Jan. 1, 2022 | $ 47,029 | $ 46,312 | $ 47,827 | $ 46,288 | $ 47,687 | 3% | % | 3% | $ 24,582,667,004 | ₿ 522,718 |
| Jan. 2, 2022 | $ 47,441 | $ 47,681 | $ 47,881 | $ 46,857 | $ 47,345 | -1% | % | 2% | $ 27,951,569,547 | ₿ 589,184 |
| Jan. 3, 2022 | $ 46,787 | $ 47,344 | $ 47,511 | $ 45,836 | $ 46,458 | -2% | % | 0% | $ 33,071,628,362 | ₿ 706,854 |
| Jan. 4, 2022 | $ 46,379 | $ 46,459 | $ 47,407 | $ 45,752 | $ 45,898 | -1% | % | -1% | $ 42,494,677,905 | ₿ 916,251 |
| Jan. 5, 2022 | $ 44,799 | $ 45,899 | $ 46,929 | $ 42,798 | $ 43,569 | -5% | % | -6% | $ 36,851,084,859 | ₿ 822,589 |
| Jan. 6, 2022 | $ 43,280 | $ 43,566 | $ 43,749 | $ 42,646 | $ 43,161 | -1% | % | -7% | $ 30,208,048,289 | ₿ 697,965 |
| Jan. 7, 2022 | $ 42,236 | $ 43,154 | $ 43,154 | $ 41,077 | $ 41,558 | -4% | % | -10% | $ 84,196,607,520 | ₿ 1,993,498 |
| Jan. 8, 2022 | $ 41,549 | $ 41,561 | $ 42,229 | $ 40,672 | $ 41,734 | 0% | % | -10% | $ 28,066,355,845 | ₿ 675,498 |
| Jan. 9, 2022 | $ 41,912 | $ 41,735 | $ 42,664 | $ 41,338 | $ 41,912 | 0% | % | -10% | $ 21,294,384,372 | ₿ 508,072 |
| Jan. 10, 2022 | $ 41,432 | $ 41,910 | $ 42,199 | $ 39,797 | $ 41,821 | 0% | % | -10% | $ 32,104,232,331 | ₿ 774,868 |
| Jan. 11, 2022 | $ 42,241 | $ 41,820 | $ 43,001 | $ 41,408 | $ 42,736 | 2% | % | -8% | $ 26,327,648,900 | ₿ 623,271 |
| Jan. 12, 2022 | $ 43,339 | $ 42,742 | $ 44,135 | $ 42,529 | $ 43,949 | 3% | % | -5% | $ 33,499,938,689 | ₿ 772,976 |
| Jan. 13, 2022 | $ 43,316 | $ 43,947 | $ 44,278 | $ 42,447 | $ 42,592 | -3% | % | -8% | $ 47,691,135,082 | ₿ 1,101,006 |
| Jan. 14, 2022 | $ 42,757 | $ 42,599 | $ 43,347 | $ 41,983 | $ 43,100 | 1% | % | -7% | $ 23,577,403,399 | ₿ 551,428 |
| Jan. 15, 2022 | $ 43,168 | $ 43,102 | $ 43,725 | $ 42,669 | $ 43,177 | 0% | % | -7% | $ 18,371,348,298 | ₿ 425,575 |
| Jan. 16, 2022 | $ 43,103 | $ 43,172 | $ 43,437 | $ 42,691 | $ 43,114 | 0% | % | -7% | $ 17,902,097,845 | ₿ 415,329 |
| Jan. 17, 2022 | $ 42,557 | $ 43,118 | $ 43,179 | $ 41,680 | $ 42,251 | -2% | % | -9% | $ 21,690,904,261 | ₿ 509,689 |
| Jan. 18, 2022 | $ 42,138 | $ 42,250 | $ 42,534 | $ 41,392 | $ 42,376 | 0% | % | -8% | $ 22,417,209,227 | ₿ 531,994 |
| Jan. 19, 2022 | $ 41,960 | $ 42,374 | $ 42,478 | $ 41,243 | $ 41,744 | -1% | % | -10% | $ 23,091,543,258 | ₿ 550,324 |
| Jan. 20, 2022 | $ 41,628 | $ 41,744 | $ 43,413 | $ 40,673 | $ 40,680 | -3% | % | -12% | $ 20,382,033,940 | ₿ 489,628 |
| Jan. 21, 2022 | $ 38,502 | $ 40,700 | $ 41,061 | $ 35,791 | $ 36,457 | -10% | % | -21% | $ 43,011,992,031 | ₿ 1,117,130 |
| Jan. 22, 2022 | $ 35,635 | $ 36,472 | $ 36,689 | $ 34,349 | $ 35,030 | -4% | % | -24% | $ 39,714,385,405 | ₿ 1,114,478 |
| Jan. 23, 2022 | $ 35,636 | $ 35,047 | $ 36,433 | $ 34,785 | $ 36,277 | 4% | % | -22% | $ 26,017,975,951 | ₿ 730,112 |
| Jan. 24, 2022 | $ 35,840 | $ 36,276 | $ 37,248 | $ 33,184 | $ 36,654 | 1% | % | -21% | $ 41,856,658,597 | ₿ 1,167,862 |
| Jan. 25, 2022 | $ 36,708 | $ 36,655 | $ 37,445 | $ 35,779 | $ 36,954 | 1% | % | -20% | $ 26,428,189,594 | ₿ 719,953 |
| Jan. 26, 2022 | $ 37,251 | $ 36,951 | $ 38,825 | $ 36,375 | $ 36,852 | 0% | % | -20% | $ 31,324,598,034 | ₿ 840,912 |
| Jan. 27, 2022 | $ 36,689 | $ 36,842 | $ 37,148 | $ 35,629 | $ 37,138 | 1% | % | -20% | $ 25,041,426,629 | ₿ 682,524 |
| Jan. 28, 2022 | $ 37,269 | $ 37,128 | $ 37,953 | $ 36,211 | $ 37,784 | 2% | % | -18% | $ 22,238,830,523 | ₿ 596,708 |
| Jan. 29, 2022 | $ 37,975 | $ 37,781 | $ 38,576 | $ 37,406 | $ 38,138 | 1% | % | -18% | $ 17,194,183,075 | ₿ 452,772 |
| Jan. 30, 2022 | $ 37,943 | $ 38,152 | $ 38,266 | $ 37,438 | $ 37,918 | -1% | % | -18% | $ 14,643,548,444 | ₿ 385,931 |
| Jan. 31, 2022 | $ 37,946 | $ 37,920 | $ 38,647 | $ 36,734 | $ 38,483 | 1% | % | -17% | $ 20,734,730,465 | ₿ 546,426 |
In 2022 Bitcoin had 0 all time highs in USD. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.