BITCOIN RETURNS IN 2022

How did Bitcoin perform in 2022?

Open a month to see each day's opening, high, low, and closing prices.

Bitcoin in 2022, month by month

Open a month to see every day's opening, high, low, and closing price.

Opened: $46,217.62
High: $48,211.92
Low: $15,468.00
Closed: $16,536.38
Year return: -64.22%

January

Opened $46,217.62, high $47,990.00, low $32,930.72, closed $38,479.96 -16.74%

Bitcoin opened January 2022 at $46,217.62. It reached a high of $47,990.00 and a low of $32,930.72. It closed at $38,479.96. That was a -16.74% change for the month.

Date	Open	High	Low	Close	Change
January 1, 2022	$46,217.62	$47,957.81	$46,206.69	$47,732.42	+3.28%
January 2, 2022	$47,732.47	$47,990.00	$46,657.00	$47,294.54	-0.92%
January 3, 2022	$47,290.28	$47,576.67	$45,694.07	$46,446.40	-1.79%
January 4, 2022	$46,453.13	$47,545.22	$45,507.50	$45,825.05	-1.34%
January 5, 2022	$45,829.38	$47,064.00	$42,472.05	$43,443.02	-5.20%
January 6, 2022	$43,448.74	$43,790.25	$42,423.49	$43,083.04	-0.83%
January 7, 2022	$43,082.05	$43,142.51	$40,585.77	$41,561.74	-3.53%
January 8, 2022	$41,565.53	$42,308.60	$40,510.60	$41,684.17	+0.29%
January 9, 2022	$41,684.17	$42,791.60	$41,200.01	$41,871.31	+0.45%
January 10, 2022	$41,865.66	$42,249.25	$39,643.05	$41,823.28	-0.11%
January 11, 2022	$41,823.27	$43,115.00	$41,271.87	$42,732.65	+2.17%
January 12, 2022	$42,739.57	$44,340.05	$42,461.31	$43,914.64	+2.77%
January 13, 2022	$43,915.10	$44,454.78	$42,320.50	$42,568.57	-3.07%
January 14, 2022	$42,570.74	$43,461.08	$41,750.00	$43,078.46	+1.20%
January 15, 2022	$43,075.98	$43,809.70	$42,560.70	$43,091.24	+0.03%
January 16, 2022	$43,084.53	$43,486.74	$42,600.00	$43,088.00	-0.01%
January 17, 2022	$43,085.37	$43,188.09	$41,561.57	$42,211.46	-2.03%
January 18, 2022	$42,209.78	$42,690.50	$41,286.35	$42,360.93	+0.35%
January 19, 2022	$42,362.14	$42,579.52	$41,139.28	$41,667.14	-1.64%
January 20, 2022	$41,666.07	$43,508.49	$40,554.57	$40,678.66	-2.37%
January 21, 2022	$40,674.09	$41,107.79	$35,422.50	$36,457.52	-10.38%
January 22, 2022	$36,450.99	$36,832.66	$34,004.00	$35,068.93	-3.81%
January 23, 2022	$35,073.56	$36,550.38	$34,612.80	$36,270.04	+3.42%
January 24, 2022	$36,259.85	$37,812.32	$32,930.72	$36,680.16	+1.13%
January 25, 2022	$36,677.24	$37,566.06	$35,712.83	$36,967.12	+0.78%
January 26, 2022	$36,969.16	$38,932.99	$36,257.29	$36,819.61	-0.40%
January 27, 2022	$36,817.01	$37,241.74	$35,517.71	$37,177.24	+0.97%
January 28, 2022	$37,172.81	$38,011.06	$36,158.75	$37,729.70	+1.49%
January 29, 2022	$37,717.04	$38,739.63	$37,300.00	$38,182.45	+1.20%
January 30, 2022	$38,175.13	$38,381.48	$37,360.06	$37,897.73	-0.75%
January 31, 2022	$37,899.55	$38,763.27	$36,635.31	$38,479.96	+1.54%

February

Opened $38,475.78, high $45,841.10, low $34,322.14, closed $43,175.09 +12.21%

Bitcoin opened February 2022 at $38,475.78. It reached a high of $45,841.10 and a low of $34,322.14. It closed at $43,175.09. That was a +12.21% change for the month.

Date	Open	High	Low	Close	Change
February 1, 2022	$38,475.78	$39,292.50	$38,011.27	$38,708.44	+0.59%
February 2, 2022	$38,707.13	$38,869.94	$36,585.62	$36,911.60	-4.64%
February 3, 2022	$36,911.60	$37,421.24	$36,256.51	$37,320.31	+1.11%
February 4, 2022	$37,322.51	$41,766.36	$37,039.05	$41,576.91	+11.41%
February 5, 2022	$41,592.36	$41,945.00	$40,951.45	$41,397.48	-0.43%
February 6, 2022	$41,400.85	$42,710.13	$41,125.98	$42,398.02	+2.42%
February 7, 2022	$42,398.47	$44,519.84	$41,664.40	$43,857.04	+3.44%
February 8, 2022	$43,857.04	$45,496.50	$42,678.05	$44,064.29	+0.47%
February 9, 2022	$44,065.29	$44,844.18	$43,141.75	$44,397.52	+0.76%
February 10, 2022	$44,397.60	$45,841.10	$43,191.54	$43,510.02	-2.00%
February 11, 2022	$43,508.66	$43,943.02	$41,960.82	$42,382.04	-2.59%
February 12, 2022	$42,381.24	$43,042.00	$41,724.48	$42,229.49	-0.36%
February 13, 2022	$42,225.28	$42,775.75	$41,876.27	$42,064.45	-0.39%
February 14, 2022	$42,063.64	$42,857.04	$41,562.75	$42,538.12	+1.13%
February 15, 2022	$42,542.33	$44,768.63	$42,430.16	$44,566.19	+4.77%
February 16, 2022	$44,565.37	$44,572.80	$43,315.47	$43,887.83	-1.52%
February 17, 2022	$43,887.83	$44,180.17	$40,081.05	$40,526.22	-7.66%
February 18, 2022	$40,524.19	$40,975.39	$39,448.55	$39,983.83	-1.34%
February 19, 2022	$39,988.82	$40,458.11	$39,640.92	$40,090.56	+0.27%
February 20, 2022	$40,090.55	$40,135.76	$37,987.09	$38,383.45	-4.26%
February 21, 2022	$38,385.49	$39,494.23	$36,805.36	$37,017.80	-3.56%
February 22, 2022	$37,017.41	$38,448.44	$36,351.00	$38,242.79	+3.31%
February 23, 2022	$38,242.88	$39,263.43	$37,046.95	$37,259.10	-2.57%
February 24, 2022	$37,251.64	$39,781.50	$34,322.14	$38,339.65	+2.90%
February 25, 2022	$38,339.45	$39,704.00	$38,020.02	$39,226.82	+2.31%
February 26, 2022	$39,232.32	$40,319.49	$38,588.42	$39,127.26	-0.25%
February 27, 2022	$39,131.70	$39,867.85	$37,007.87	$37,705.88	-3.63%
February 28, 2022	$37,707.83	$44,233.30	$37,452.94	$43,175.09	+14.50%

March

Opened $43,180.35, high $48,211.92, low $37,160.34, closed $45,515.29 +5.41%

Bitcoin opened March 2022 at $43,180.35. It reached a high of $48,211.92 and a low of $37,160.34. It closed at $45,515.29. That was a +5.41% change for the month.

Date	Open	High	Low	Close	Change
March 1, 2022	$43,180.35	$44,965.41	$42,840.63	$44,430.58	+2.91%
March 2, 2022	$44,430.60	$45,366.50	$43,341.98	$43,908.22	-1.18%
March 3, 2022	$43,910.29	$44,098.79	$41,832.31	$42,459.26	-3.30%
March 4, 2022	$42,459.26	$42,526.09	$38,566.01	$39,157.59	-7.78%
March 5, 2022	$39,157.58	$39,612.12	$38,581.63	$39,400.20	+0.62%
March 6, 2022	$39,395.99	$39,700.50	$38,091.51	$38,417.91	-2.49%
March 7, 2022	$38,410.91	$39,553.29	$37,160.34	$37,994.50	-1.10%
March 8, 2022	$37,993.03	$39,370.03	$37,872.48	$38,741.49	+1.97%
March 9, 2022	$38,741.33	$42,592.87	$38,658.33	$41,952.94	+8.29%
March 10, 2022	$41,949.14	$42,048.92	$38,547.60	$39,427.85	-6.02%
March 11, 2022	$39,426.71	$40,238.11	$38,230.79	$38,730.92	-1.77%
March 12, 2022	$38,731.06	$39,466.24	$38,657.27	$38,810.19	+0.20%
March 13, 2022	$38,806.73	$39,311.25	$37,579.69	$37,785.22	-2.64%
March 14, 2022	$37,778.68	$39,924.71	$37,557.70	$39,672.77	+5.00%
March 15, 2022	$39,677.31	$39,897.02	$38,123.00	$39,293.60	-0.96%
March 16, 2022	$39,293.41	$41,717.84	$38,839.24	$41,123.94	+4.66%
March 17, 2022	$41,123.98	$41,482.41	$40,506.45	$40,934.12	-0.46%
March 18, 2022	$40,934.12	$42,343.51	$40,132.52	$41,768.09	+2.04%
March 19, 2022	$41,771.24	$42,402.51	$41,524.99	$42,218.73	+1.08%
March 20, 2022	$42,218.38	$42,310.16	$40,914.86	$41,262.06	-2.27%
March 21, 2022	$41,275.12	$41,561.28	$40,494.50	$41,012.85	-0.60%
March 22, 2022	$41,012.85	$43,365.50	$40,882.60	$42,371.20	+3.31%
March 23, 2022	$42,370.08	$43,023.85	$41,761.45	$42,891.91	+1.23%
March 24, 2022	$42,891.91	$44,230.45	$42,608.74	$44,003.24	+2.59%
March 25, 2022	$44,003.28	$45,112.53	$43,594.90	$44,316.88	+0.71%
March 26, 2022	$44,324.68	$44,804.15	$44,085.49	$44,527.88	+0.48%
March 27, 2022	$44,529.10	$46,950.00	$44,434.61	$46,838.89	+5.19%
March 28, 2022	$46,838.89	$48,211.92	$46,664.38	$47,136.41	+0.64%
March 29, 2022	$47,137.46	$48,110.71	$46,946.35	$47,447.10	+0.66%
March 30, 2022	$47,443.61	$47,708.62	$46,544.45	$47,068.04	-0.80%
March 31, 2022	$47,073.01	$47,617.05	$45,205.50	$45,515.29	-3.30%

April

Opened $45,517.92, high $47,451.30, low $37,584.10, closed $37,638.95 -17.31%

Bitcoin opened April 2022 at $45,517.92. It reached a high of $47,451.30 and a low of $37,584.10. It closed at $37,638.95. That was a -17.31% change for the month.

Date	Open	High	Low	Close	Change
April 1, 2022	$45,517.92	$46,729.66	$44,226.23	$46,289.91	+1.70%
April 2, 2022	$46,289.93	$47,215.59	$45,631.45	$45,815.64	-1.02%
April 3, 2022	$45,815.63	$47,451.30	$45,541.49	$46,408.63	+1.29%
April 4, 2022	$46,412.44	$46,890.94	$45,122.40	$46,592.27	+0.40%
April 5, 2022	$46,584.10	$47,200.00	$45,358.26	$45,500.14	-2.34%
April 6, 2022	$45,504.51	$45,515.20	$43,117.18	$43,170.64	-5.12%
April 7, 2022	$43,170.64	$43,899.45	$42,731.02	$43,449.24	+0.65%
April 8, 2022	$43,444.46	$43,983.05	$42,112.00	$42,261.01	-2.73%
April 9, 2022	$42,259.11	$42,803.82	$42,126.74	$42,760.45	+1.18%
April 10, 2022	$42,760.21	$43,426.81	$41,877.93	$42,154.13	-1.42%
April 11, 2022	$42,159.15	$42,415.14	$39,202.30	$39,527.66	-6.23%
April 12, 2022	$39,533.16	$40,695.65	$39,257.87	$40,081.32	+1.40%
April 13, 2022	$40,081.50	$41,559.46	$39,586.70	$41,147.21	+2.66%
April 14, 2022	$41,147.47	$41,502.15	$39,562.87	$39,948.23	-2.91%
April 15, 2022	$39,948.00	$40,866.55	$39,770.11	$40,553.24	+1.51%
April 16, 2022	$40,553.25	$40,700.50	$40,002.50	$40,383.16	-0.42%
April 17, 2022	$40,379.26	$40,599.18	$39,549.62	$39,680.83	-1.74%
April 18, 2022	$39,676.60	$41,100.50	$38,541.82	$40,802.35	+2.83%
April 19, 2022	$40,806.00	$41,757.15	$40,571.49	$41,498.52	+1.71%
April 20, 2022	$41,491.25	$42,208.49	$40,874.10	$41,372.88	-0.30%
April 21, 2022	$41,369.84	$42,977.48	$39,749.40	$40,478.01	-2.16%
April 22, 2022	$40,481.70	$40,798.85	$39,175.90	$39,713.53	-1.89%
April 23, 2022	$39,710.70	$39,988.90	$39,292.75	$39,442.10	-0.68%
April 24, 2022	$39,442.06	$39,945.20	$38,958.31	$39,459.73	+0.04%
April 25, 2022	$39,459.33	$40,610.65	$38,201.46	$40,436.11	+2.47%
April 26, 2022	$40,437.00	$40,800.50	$37,700.50	$38,113.31	-5.74%
April 27, 2022	$38,112.67	$39,473.66	$37,882.07	$39,243.42	+2.97%
April 28, 2022	$39,243.37	$40,393.50	$38,880.94	$39,743.76	+1.27%
April 29, 2022	$39,743.13	$39,925.63	$38,174.38	$38,594.77	-2.89%
April 30, 2022	$38,597.35	$38,790.98	$37,584.10	$37,638.95	-2.48%

May

Opened $37,638.39, high $40,035.79, low $26,050.53, closed $31,791.07 -15.54%

Bitcoin opened May 2022 at $37,638.39. It reached a high of $40,035.79 and a low of $26,050.53. It closed at $31,791.07. That was a -15.54% change for the month.

Date	Open	High	Low	Close	Change
May 1, 2022	$37,638.39	$38,675.19	$37,393.19	$38,470.73	+2.21%
May 2, 2022	$38,468.92	$39,167.87	$38,048.90	$38,523.09	+0.14%
May 3, 2022	$38,518.02	$38,645.74	$37,516.82	$37,728.18	-2.06%
May 4, 2022	$37,728.18	$40,035.79	$37,665.93	$39,687.62	+5.19%
May 5, 2022	$39,687.62	$39,850.10	$35,569.95	$36,543.61	-7.92%
May 6, 2022	$36,546.16	$36,665.20	$35,257.75	$36,011.88	-1.46%
May 7, 2022	$36,011.84	$36,134.00	$34,782.50	$35,467.93	-1.51%
May 8, 2022	$35,468.93	$35,507.08	$33,705.58	$34,033.16	-4.05%
May 9, 2022	$34,043.30	$34,237.35	$30,024.17	$30,080.14	-11.62%
May 10, 2022	$30,075.72	$32,650.00	$29,733.04	$31,008.50	+3.09%
May 11, 2022	$31,007.05	$32,165.25	$27,771.39	$29,047.00	-6.33%
May 12, 2022	$29,044.75	$30,157.80	$26,050.53	$28,985.85	-0.21%
May 13, 2022	$28,985.38	$31,031.50	$28,719.02	$29,262.93	+0.96%
May 14, 2022	$29,263.23	$30,310.44	$28,597.19	$30,064.31	+2.74%
May 15, 2022	$30,064.32	$31,436.68	$29,438.39	$31,311.96	+4.15%
May 16, 2022	$31,309.46	$31,311.11	$29,071.45	$29,856.95	-4.65%
May 17, 2022	$29,860.77	$30,770.98	$29,425.46	$30,435.15	+1.94%
May 18, 2022	$30,434.42	$30,692.96	$28,632.92	$28,695.28	-5.72%
May 19, 2022	$28,698.24	$30,522.32	$28,668.43	$30,304.17	+5.61%
May 20, 2022	$30,296.30	$30,753.58	$28,710.46	$29,185.85	-3.69%
May 21, 2022	$29,186.40	$29,638.60	$28,930.99	$29,432.48	+0.85%
May 22, 2022	$29,426.10	$30,472.95	$29,233.06	$30,279.30	+2.88%
May 23, 2022	$30,279.30	$30,652.95	$28,857.04	$29,095.84	-3.91%
May 24, 2022	$29,095.45	$29,828.12	$28,649.50	$29,643.37	+1.88%
May 25, 2022	$29,641.10	$30,207.91	$29,304.95	$29,526.13	-0.40%
May 26, 2022	$29,527.03	$29,869.99	$28,004.50	$29,191.28	-1.13%
May 27, 2022	$29,191.40	$29,373.27	$28,268.24	$28,614.06	-1.98%
May 28, 2022	$28,617.95	$29,250.21	$28,499.36	$29,018.81	+1.41%
May 29, 2022	$29,018.86	$29,574.41	$28,826.84	$29,458.02	+1.51%
May 30, 2022	$29,460.80	$32,227.08	$29,287.89	$31,732.16	+7.72%
May 31, 2022	$31,724.84	$32,391.48	$31,197.96	$31,791.07	+0.19%

June

Opened $31,791.19, high $31,972.28, low $17,605.39, closed $19,943.91 -37.27%

Bitcoin opened June 2022 at $31,791.19. It reached a high of $31,972.28 and a low of $17,605.39. It closed at $19,943.91. That was a -37.27% change for the month.

Date	Open	High	Low	Close	Change
June 1, 2022	$31,791.19	$31,972.28	$29,308.93	$29,795.40	-6.28%
June 2, 2022	$29,798.90	$30,688.91	$29,578.61	$30,444.90	+2.18%
June 3, 2022	$30,445.20	$30,683.98	$29,250.85	$29,685.53	-2.49%
June 4, 2022	$29,694.19	$29,967.05	$29,468.17	$29,858.78	+0.58%
June 5, 2022	$29,850.80	$30,170.72	$29,522.98	$29,908.77	+0.17%
June 6, 2022	$29,912.33	$31,751.65	$29,877.23	$31,360.81	+4.85%
June 7, 2022	$31,361.15	$31,564.25	$29,205.00	$31,117.61	-0.78%
June 8, 2022	$31,117.65	$31,315.27	$29,837.86	$30,194.79	-2.97%
June 9, 2022	$30,197.16	$30,688.51	$29,930.88	$30,096.92	-0.32%
June 10, 2022	$30,093.10	$30,354.02	$28,841.42	$29,078.77	-3.38%
June 11, 2022	$29,078.77	$29,423.91	$28,092.87	$28,406.32	-2.31%
June 12, 2022	$28,409.59	$28,534.01	$26,546.48	$26,576.97	-6.44%
June 13, 2022	$26,564.85	$26,881.03	$21,922.89	$22,473.14	-15.44%
June 14, 2022	$22,473.12	$23,327.61	$20,830.70	$22,127.53	-1.54%
June 15, 2022	$22,127.52	$22,784.56	$20,095.36	$22,571.77	+2.01%
June 16, 2022	$22,573.41	$22,983.25	$20,213.25	$20,390.99	-9.66%
June 17, 2022	$20,393.03	$21,352.07	$20,232.58	$20,457.93	+0.33%
June 18, 2022	$20,457.93	$20,764.00	$17,605.39	$18,963.80	-7.30%
June 19, 2022	$18,961.47	$20,805.53	$17,947.34	$20,563.41	+8.44%
June 20, 2022	$20,564.15	$21,064.26	$19,626.57	$20,564.67	+0.01%
June 21, 2022	$20,564.67	$21,717.00	$20,340.24	$20,717.25	+0.74%
June 22, 2022	$20,716.71	$20,884.31	$19,759.25	$19,978.23	-3.57%
June 23, 2022	$19,982.62	$21,222.49	$19,879.36	$21,107.29	+5.65%
June 24, 2022	$21,107.29	$21,547.25	$20,723.59	$21,230.41	+0.58%
June 25, 2022	$21,233.67	$21,603.70	$20,902.05	$21,489.00	+1.22%
June 26, 2022	$21,487.68	$21,877.00	$20,962.36	$21,033.38	-2.12%
June 27, 2022	$21,033.64	$21,529.25	$20,500.00	$20,730.59	-1.44%
June 28, 2022	$20,729.43	$21,201.05	$20,189.00	$20,270.87	-2.22%
June 29, 2022	$20,267.14	$20,421.61	$19,840.96	$20,105.05	-0.82%
June 30, 2022	$20,108.95	$20,154.72	$18,609.50	$19,943.91	-0.80%

July

Opened $19,952.66, high $24,667.00, low $18,772.48, closed $23,302.32 +16.79%

Bitcoin opened July 2022 at $19,952.66. It reached a high of $24,667.00 and a low of $18,772.48. It closed at $23,302.32. That was a +16.79% change for the month.

Date	Open	High	Low	Close	Change
July 1, 2022	$19,952.66	$20,906.72	$18,959.85	$19,264.63	-3.41%
July 2, 2022	$19,271.61	$19,437.54	$18,968.50	$19,239.63	-0.13%
July 3, 2022	$19,241.83	$19,634.98	$18,772.48	$19,305.15	+0.34%
July 4, 2022	$19,306.36	$20,342.89	$19,043.87	$20,223.63	+4.76%
July 5, 2022	$20,224.01	$20,741.25	$19,291.41	$20,172.23	-0.25%
July 6, 2022	$20,170.25	$20,662.61	$19,755.71	$20,555.98	+1.90%
July 7, 2022	$20,554.65	$21,843.48	$20,244.63	$21,622.59	+5.19%
July 8, 2022	$21,621.63	$22,508.96	$21,180.63	$21,589.45	-0.15%
July 9, 2022	$21,593.72	$21,967.35	$21,316.74	$21,589.73	0.00%
July 10, 2022	$21,586.42	$21,600.68	$20,645.77	$20,857.89	-3.39%
July 11, 2022	$20,856.13	$20,861.53	$19,872.11	$19,956.66	-4.32%
July 12, 2022	$19,956.08	$20,046.33	$19,238.71	$19,324.95	-3.17%
July 13, 2022	$19,331.04	$20,359.86	$18,908.25	$20,233.61	+4.70%
July 14, 2022	$20,230.06	$20,896.36	$19,612.27	$20,583.04	+1.73%
July 15, 2022	$20,581.90	$21,198.18	$20,375.50	$20,830.87	+1.20%
July 16, 2022	$20,826.87	$21,585.36	$20,477.28	$21,195.55	+1.75%
July 17, 2022	$21,196.97	$21,667.55	$20,750.59	$20,798.63	-1.87%
July 18, 2022	$20,795.47	$22,777.00	$20,759.87	$22,433.81	+7.86%
July 19, 2022	$22,435.14	$23,800.00	$21,579.06	$23,397.51	+4.30%
July 20, 2022	$23,398.43	$24,278.52	$22,902.60	$23,222.50	-0.75%
July 21, 2022	$23,222.55	$23,434.98	$22,340.21	$23,153.73	-0.30%
July 22, 2022	$23,153.08	$23,758.68	$22,504.03	$22,684.22	-2.03%
July 23, 2022	$22,686.84	$23,003.23	$21,942.74	$22,451.68	-1.03%
July 24, 2022	$22,452.28	$23,011.27	$22,260.50	$22,582.42	+0.58%
July 25, 2022	$22,582.34	$22,665.87	$21,252.49	$21,310.70	-5.63%
July 26, 2022	$21,311.48	$21,346.13	$20,708.15	$21,257.23	-0.25%
July 27, 2022	$21,257.45	$23,111.68	$21,045.27	$22,958.80	+8.00%
July 28, 2022	$22,957.92	$24,199.86	$22,585.27	$23,848.95	+3.88%
July 29, 2022	$23,848.46	$24,444.50	$23,421.87	$23,779.13	-0.29%
July 30, 2022	$23,777.57	$24,667.00	$23,509.18	$23,644.05	-0.57%
July 31, 2022	$23,646.40	$24,192.84	$23,235.41	$23,302.32	-1.45%

August

Opened $23,294.93, high $25,211.66, low $19,521.95, closed $20,050.36 -13.93%

Bitcoin opened August 2022 at $23,294.93. It reached a high of $25,211.66 and a low of $19,521.95. It closed at $20,050.36. That was a -13.93% change for the month.

Date	Open	High	Low	Close	Change
August 1, 2022	$23,294.93	$23,510.59	$22,850.00	$23,270.93	-0.13%
August 2, 2022	$23,270.38	$23,466.39	$22,656.72	$22,988.60	-1.21%
August 3, 2022	$22,990.36	$23,644.91	$22,686.01	$22,823.65	-0.72%
August 4, 2022	$22,823.54	$23,226.05	$22,396.44	$22,620.94	-0.89%
August 5, 2022	$22,623.43	$23,475.43	$22,588.89	$23,316.61	+3.08%
August 6, 2022	$23,317.14	$23,354.45	$22,914.00	$22,955.41	-1.55%
August 7, 2022	$22,951.66	$23,403.51	$22,851.07	$23,175.89	+0.96%
August 8, 2022	$23,176.06	$24,245.53	$23,158.11	$23,815.53	+2.76%
August 9, 2022	$23,813.35	$23,928.39	$22,868.83	$23,154.11	-2.78%
August 10, 2022	$23,151.50	$24,225.34	$22,665.46	$23,958.39	+3.47%
August 11, 2022	$23,957.00	$24,919.77	$23,859.98	$23,940.98	-0.07%
August 12, 2022	$23,940.98	$24,457.75	$23,591.50	$24,405.34	+1.94%
August 13, 2022	$24,408.39	$24,893.46	$24,296.70	$24,448.69	+0.18%
August 14, 2022	$24,449.61	$25,050.28	$24,147.82	$24,310.98	-0.56%
August 15, 2022	$24,310.92	$25,211.66	$23,775.11	$24,096.51	-0.88%
August 16, 2022	$24,097.15	$24,248.75	$23,671.21	$23,857.57	-0.99%
August 17, 2022	$23,857.60	$24,447.36	$23,180.27	$23,340.79	-2.17%
August 18, 2022	$23,343.54	$23,600.00	$23,109.16	$23,192.10	-0.64%
August 19, 2022	$23,191.73	$23,204.38	$20,784.29	$20,835.02	-10.16%
August 20, 2022	$20,835.07	$21,370.47	$20,764.80	$21,139.65	+1.46%
August 21, 2022	$21,139.65	$21,791.94	$21,069.56	$21,515.71	+1.78%
August 22, 2022	$21,516.25	$21,541.20	$20,891.79	$21,403.32	-0.52%
August 23, 2022	$21,401.43	$21,677.01	$20,889.92	$21,526.72	+0.58%
August 24, 2022	$21,526.07	$21,896.00	$21,146.21	$21,367.60	-0.74%
August 25, 2022	$21,366.66	$21,815.66	$21,312.98	$21,563.03	+0.91%
August 26, 2022	$21,560.27	$21,879.82	$20,110.34	$20,242.32	-6.12%
August 27, 2022	$20,241.32	$20,394.57	$19,792.45	$20,037.14	-1.01%
August 28, 2022	$20,036.55	$20,164.13	$19,521.95	$19,556.31	-2.40%
August 29, 2022	$19,556.41	$20,427.60	$19,552.95	$20,289.59	+3.75%
August 30, 2022	$20,289.25	$20,575.63	$19,540.67	$19,812.42	-2.35%
August 31, 2022	$19,813.50	$20,489.50	$19,801.04	$20,050.36	+1.20%

September

Opened $20,048.72, high $22,799.50, low $18,148.82, closed $19,423.81 -3.12%

Bitcoin opened September 2022 at $20,048.72. It reached a high of $22,799.50 and a low of $18,148.82. It closed at $19,423.81. That was a -3.12% change for the month.

Date	Open	High	Low	Close	Change
September 1, 2022	$20,048.72	$20,204.92	$19,565.93	$20,132.23	+0.41%
September 2, 2022	$20,132.66	$20,440.63	$19,756.60	$19,954.02	-0.89%
September 3, 2022	$19,952.19	$20,053.45	$19,654.75	$19,834.59	-0.60%
September 4, 2022	$19,833.65	$20,025.60	$19,587.14	$20,002.92	+0.85%
September 5, 2022	$20,002.48	$20,057.49	$19,633.92	$19,794.29	-1.04%
September 6, 2022	$19,794.97	$20,180.50	$18,661.28	$18,790.76	-5.07%
September 7, 2022	$18,790.69	$19,460.83	$18,518.89	$19,290.97	+2.66%
September 8, 2022	$19,292.94	$19,457.48	$19,013.47	$19,320.82	+0.15%
September 9, 2022	$19,321.55	$21,613.11	$19,295.00	$21,364.25	+10.58%
September 10, 2022	$21,365.31	$21,812.40	$21,122.35	$21,649.93	+1.34%
September 11, 2022	$21,652.22	$21,868.33	$21,354.64	$21,830.71	+0.84%
September 12, 2022	$21,829.78	$22,489.00	$21,547.95	$22,398.75	+2.60%
September 13, 2022	$22,396.30	$22,799.50	$19,861.00	$20,174.18	-9.93%
September 14, 2022	$20,174.20	$20,533.74	$19,620.31	$20,227.24	+0.26%
September 15, 2022	$20,226.93	$20,333.33	$19,498.50	$19,700.69	-2.60%
September 16, 2022	$19,702.77	$19,890.15	$19,320.00	$19,802.40	+0.52%
September 17, 2022	$19,802.45	$20,188.00	$19,750.45	$20,113.81	+1.57%
September 18, 2022	$20,113.93	$20,116.63	$19,337.81	$19,416.91	-3.46%
September 19, 2022	$19,417.51	$19,685.10	$18,245.10	$19,537.51	+0.62%
September 20, 2022	$19,536.21	$19,634.31	$18,719.50	$18,876.25	-3.38%
September 21, 2022	$18,875.57	$19,952.99	$18,148.82	$18,462.32	-2.19%
September 22, 2022	$18,461.23	$19,533.90	$18,359.32	$19,401.44	+5.09%
September 23, 2022	$19,400.78	$19,498.00	$18,532.21	$19,289.50	-0.58%
September 24, 2022	$19,288.84	$19,310.20	$18,809.17	$18,921.30	-1.91%
September 25, 2022	$18,921.46	$19,183.15	$18,632.10	$18,808.91	-0.59%
September 26, 2022	$18,809.07	$19,318.93	$18,684.31	$19,227.91	+2.23%
September 27, 2022	$19,227.67	$20,382.08	$18,820.78	$19,078.35	-0.78%
September 28, 2022	$19,079.10	$19,775.34	$18,466.59	$19,412.91	+1.75%
September 29, 2022	$19,412.91	$19,646.09	$18,844.16	$19,591.75	+0.92%
September 30, 2022	$19,591.77	$20,179.76	$19,154.87	$19,423.81	-0.86%

October

Opened $19,422.61, high $21,080.00, low $18,169.00, closed $20,490.87 +5.50%

Bitcoin opened October 2022 at $19,422.61. It reached a high of $21,080.00 and a low of $18,169.00. It closed at $20,490.87. That was a +5.50% change for the month.

Date	Open	High	Low	Close	Change
October 1, 2022	$19,422.61	$19,484.00	$19,160.05	$19,311.65	-0.58%
October 2, 2022	$19,311.82	$19,396.31	$18,922.08	$19,055.95	-1.32%
October 3, 2022	$19,058.42	$19,718.39	$18,961.69	$19,631.53	+3.02%
October 4, 2022	$19,630.76	$20,472.00	$19,494.11	$20,340.41	+3.61%
October 5, 2022	$20,340.41	$20,365.80	$19,733.10	$20,160.11	-0.89%
October 6, 2022	$20,159.80	$20,451.85	$19,855.45	$19,960.89	-0.99%
October 7, 2022	$19,961.39	$20,060.63	$19,322.75	$19,531.05	-2.15%
October 8, 2022	$19,530.89	$19,626.79	$19,243.57	$19,418.68	-0.58%
October 9, 2022	$19,418.76	$19,561.09	$19,322.00	$19,442.39	+0.12%
October 10, 2022	$19,440.63	$19,525.00	$19,024.17	$19,131.43	-1.60%
October 11, 2022	$19,130.90	$19,265.35	$18,854.10	$19,059.50	-0.38%
October 12, 2022	$19,060.25	$19,234.48	$18,966.44	$19,155.73	+0.50%
October 13, 2022	$19,155.15	$19,508.11	$18,169.00	$19,377.40	+1.16%
October 14, 2022	$19,375.57	$19,953.00	$19,076.32	$19,178.40	-1.03%
October 15, 2022	$19,178.98	$19,228.34	$18,979.35	$19,069.82	-0.57%
October 16, 2022	$19,070.56	$19,425.25	$19,065.47	$19,263.70	+1.02%
October 17, 2022	$19,262.49	$19,676.08	$19,157.36	$19,548.73	+1.48%
October 18, 2022	$19,548.09	$19,704.70	$19,091.39	$19,329.43	-1.12%
October 19, 2022	$19,328.88	$19,359.38	$19,067.54	$19,125.09	-1.06%
October 20, 2022	$19,125.18	$19,347.01	$18,903.55	$19,042.74	-0.43%
October 21, 2022	$19,043.33	$19,250.00	$18,654.50	$19,164.68	+0.64%
October 22, 2022	$19,164.64	$19,254.50	$19,113.86	$19,205.18	+0.21%
October 23, 2022	$19,206.15	$19,693.45	$19,070.52	$19,571.47	+1.91%
October 24, 2022	$19,571.45	$19,599.98	$19,160.18	$19,331.21	-1.23%
October 25, 2022	$19,331.70	$20,416.93	$19,238.88	$20,084.39	+3.90%
October 26, 2022	$20,084.39	$21,020.25	$20,054.53	$20,773.30	+3.43%
October 27, 2022	$20,771.31	$20,872.11	$20,200.00	$20,295.56	-2.30%
October 28, 2022	$20,295.06	$20,750.00	$20,000.05	$20,595.21	+1.48%
October 29, 2022	$20,594.25	$21,080.00	$20,559.05	$20,815.34	+1.07%
October 30, 2022	$20,814.84	$20,931.11	$20,519.46	$20,627.74	-0.90%
October 31, 2022	$20,628.35	$20,841.80	$20,239.53	$20,490.87	-0.66%

November

Opened $20,490.92, high $21,477.35, low $15,468.00, closed $17,166.07 -16.23%

Bitcoin opened November 2022 at $20,490.92. It reached a high of $21,477.35 and a low of $15,468.00. It closed at $17,166.07. That was a -16.23% change for the month.

Date	Open	High	Low	Close	Change
November 1, 2022	$20,490.92	$20,692.80	$20,331.47	$20,481.60	-0.05%
November 2, 2022	$20,481.58	$20,801.00	$20,055.75	$20,151.87	-1.61%
November 3, 2022	$20,151.92	$20,392.07	$20,032.11	$20,207.35	+0.28%
November 4, 2022	$20,207.57	$21,299.38	$20,182.81	$21,146.81	+4.65%
November 5, 2022	$21,148.78	$21,477.35	$21,083.37	$21,300.48	+0.73%
November 6, 2022	$21,299.89	$21,364.64	$20,886.20	$20,907.95	-1.84%
November 7, 2022	$20,906.87	$21,069.61	$20,390.12	$20,590.57	-1.52%
November 8, 2022	$20,590.84	$20,682.90	$17,140.42	$18,548.61	-9.92%
November 9, 2022	$18,545.69	$18,587.88	$15,550.00	$15,906.48	-14.24%
November 10, 2022	$15,910.45	$18,171.70	$15,750.75	$17,577.50	+10.51%
November 11, 2022	$17,578.52	$17,670.00	$16,363.80	$17,038.71	-3.07%
November 12, 2022	$17,044.99	$17,093.40	$16,620.60	$16,800.04	-1.40%
November 13, 2022	$16,800.58	$16,954.64	$16,235.20	$16,319.93	-2.86%
November 14, 2022	$16,315.89	$17,179.84	$15,802.73	$16,605.10	+1.75%
November 15, 2022	$16,603.07	$17,116.69	$16,519.36	$16,887.36	+1.70%
November 16, 2022	$16,887.49	$16,997.16	$16,374.81	$16,657.00	-1.36%
November 17, 2022	$16,657.55	$16,743.85	$16,411.37	$16,689.20	+0.19%
November 18, 2022	$16,689.75	$16,986.44	$16,543.02	$16,691.05	+0.01%
November 19, 2022	$16,691.22	$16,810.30	$16,550.77	$16,695.34	+0.03%
November 20, 2022	$16,693.84	$16,741.60	$16,173.50	$16,268.12	-2.56%
November 21, 2022	$16,265.97	$16,299.49	$15,468.00	$15,773.65	-3.04%
November 22, 2022	$15,770.13	$16,304.75	$15,614.81	$16,213.33	+2.79%
November 23, 2022	$16,214.33	$16,703.00	$16,155.10	$16,603.06	+2.40%
November 24, 2022	$16,598.56	$16,804.04	$16,457.03	$16,594.98	-0.05%
November 25, 2022	$16,594.28	$16,620.19	$16,340.90	$16,516.52	-0.47%
November 26, 2022	$16,515.60	$16,696.59	$16,383.95	$16,456.20	-0.37%
November 27, 2022	$16,454.31	$16,593.86	$16,400.50	$16,425.70	-0.19%
November 28, 2022	$16,425.20	$16,481.31	$15,997.64	$16,211.46	-1.30%
November 29, 2022	$16,209.21	$16,543.96	$16,100.70	$16,440.27	+1.41%
November 30, 2022	$16,440.37	$17,252.00	$16,429.15	$17,166.07	+4.41%

December

Opened $17,165.49, high $18,381.23, low $16,264.85, closed $16,536.38 -3.66%

Bitcoin opened December 2022 at $17,165.49. It reached a high of $18,381.23 and a low of $16,264.85. It closed at $16,536.38. That was a -3.66% change for the month.

Date	Open	High	Low	Close	Change
December 1, 2022	$17,165.49	$17,320.90	$16,859.50	$16,978.73	-1.09%
December 2, 2022	$16,978.95	$17,104.92	$16,789.43	$17,093.73	+0.68%
December 3, 2022	$17,093.19	$17,163.81	$16,864.29	$16,886.55	-1.21%
December 4, 2022	$16,887.99	$17,200.00	$16,883.03	$17,108.95	+1.32%
December 5, 2022	$17,108.95	$17,422.18	$16,868.85	$16,966.48	-0.83%
December 6, 2022	$16,966.88	$17,108.91	$16,908.29	$17,088.43	+0.72%
December 7, 2022	$17,089.09	$17,140.81	$16,682.76	$16,836.82	-1.47%
December 8, 2022	$16,837.55	$17,297.95	$16,733.75	$17,226.00	+2.31%
December 9, 2022	$17,226.02	$17,353.45	$17,062.25	$17,128.28	-0.57%
December 10, 2022	$17,128.78	$17,227.68	$17,092.71	$17,127.95	0.00%
December 11, 2022	$17,128.00	$17,270.15	$17,072.64	$17,085.13	-0.25%
December 12, 2022	$17,085.34	$17,240.95	$16,873.84	$17,209.42	+0.73%
December 13, 2022	$17,210.92	$18,000.00	$17,086.14	$17,773.94	+3.28%
December 14, 2022	$17,774.40	$18,381.23	$17,660.97	$17,804.06	+0.17%
December 15, 2022	$17,805.68	$17,853.91	$17,276.25	$17,358.58	-2.50%
December 16, 2022	$17,359.15	$17,526.25	$16,529.77	$16,632.38	-4.18%
December 17, 2022	$16,632.90	$16,796.26	$16,583.72	$16,779.90	+0.89%
December 18, 2022	$16,779.40	$16,869.13	$16,669.88	$16,739.93	-0.24%
December 19, 2022	$16,740.67	$16,815.50	$16,264.85	$16,439.87	-1.79%
December 20, 2022	$16,439.99	$17,061.07	$16,399.11	$16,896.61	+2.78%
December 21, 2022	$16,896.16	$16,923.05	$16,724.25	$16,825.61	-0.42%
December 22, 2022	$16,824.93	$16,868.11	$16,564.52	$16,821.22	-0.03%
December 23, 2022	$16,821.45	$16,949.22	$16,726.77	$16,778.75	-0.25%
December 24, 2022	$16,778.76	$16,863.81	$16,777.81	$16,837.31	+0.35%
December 25, 2022	$16,837.42	$16,855.09	$16,720.95	$16,830.57	-0.04%
December 26, 2022	$16,830.65	$16,942.17	$16,792.45	$16,918.68	+0.52%
December 27, 2022	$16,919.70	$16,967.95	$16,590.18	$16,703.18	-1.27%
December 28, 2022	$16,702.53	$16,780.57	$16,465.17	$16,543.66	-0.96%
December 29, 2022	$16,543.66	$16,659.61	$16,487.46	$16,630.74	+0.53%
December 30, 2022	$16,630.74	$16,663.15	$16,335.00	$16,605.24	-0.15%
December 31, 2022	$16,604.74	$16,639.25	$16,470.50	$16,536.38	-0.41%