Skip to content
buybitcoinsmart
Menu

Bitcoin price in 2022

Bitcoin opened 2022 at 46,250 USD and closed the year at 16,600 USD, a change of -64.1%. Its highest daily close was 47,763 USD on January 2, 2022, and its lowest 15,760 USD on November 22, 2022.

If you had put 1,000 USD into bitcoin at that first close, it would have been worth 1,619 USD on November 8, 2026.

Bitcoin's daily closing price in 2022, US dollars
13K30K40K50KJanAprJulOctJanuary 1, 2022. Closing price 46,250 USDJanuary 5, 2022. Closing price 45,863 USDJanuary 9, 2022. Closing price 41,691 USDJanuary 13, 2022. Closing price 43,926 USDJanuary 17, 2022. Closing price 43,102 USDJanuary 21, 2022. Closing price 40,684 USDJanuary 25, 2022. Closing price 36,679 USDJanuary 29, 2022. Closing price 37,770 USDFebruary 2, 2022. Closing price 38,740 USDFebruary 6, 2022. Closing price 41,435 USDFebruary 10, 2022. Closing price 44,397 USDFebruary 14, 2022. Closing price 42,105 USDFebruary 18, 2022. Closing price 40,566 USDFebruary 22, 2022. Closing price 37,031 USDFebruary 26, 2022. Closing price 39,223 USDMarch 2, 2022. Closing price 44,419 USDMarch 6, 2022. Closing price 39,400 USDMarch 10, 2022. Closing price 41,957 USDMarch 14, 2022. Closing price 37,820 USDMarch 18, 2022. Closing price 40,947 USDMarch 22, 2022. Closing price 41,071 USDMarch 26, 2022. Closing price 44,334 USDMarch 30, 2022. Closing price 47,448 USDApril 3, 2022. Closing price 45,825 USDApril 7, 2022. Closing price 43,190 USDApril 11, 2022. Closing price 42,144 USDApril 15, 2022. Closing price 39,940 USDApril 19, 2022. Closing price 40,806 USDApril 23, 2022. Closing price 39,728 USDApril 27, 2022. Closing price 38,115 USDMay 1, 2022. Closing price 37,661 USDMay 5, 2022. Closing price 39,675 USDMay 9, 2022. Closing price 34,082 USDMay 13, 2022. Closing price 28,931 USDMay 17, 2022. Closing price 29,834 USDMay 21, 2022. Closing price 29,160 USDMay 25, 2022. Closing price 29,635 USDMay 29, 2022. Closing price 29,014 USDJune 2, 2022. Closing price 29,781 USDJune 6, 2022. Closing price 29,901 USDJune 10, 2022. Closing price 30,083 USDJune 14, 2022. Closing price 22,431 USDJune 18, 2022. Closing price 20,435 USDJune 22, 2022. Closing price 20,704 USDJune 26, 2022. Closing price 21,481 USDJune 30, 2022. Closing price 20,086 USDJuly 4, 2022. Closing price 19,289 USDJuly 8, 2022. Closing price 21,633 USDJuly 12, 2022. Closing price 19,946 USDJuly 16, 2022. Closing price 20,836 USDJuly 20, 2022. Closing price 23,403 USDJuly 24, 2022. Closing price 22,462 USDJuly 28, 2022. Closing price 22,950 USDAugust 1, 2022. Closing price 23,326 USDAugust 5, 2022. Closing price 22,608 USDAugust 9, 2022. Closing price 23,816 USDAugust 13, 2022. Closing price 24,418 USDAugust 17, 2022. Closing price 23,876 USDAugust 21, 2022. Closing price 21,150 USDAugust 25, 2022. Closing price 21,378 USDAugust 29, 2022. Closing price 19,550 USDSeptember 2, 2022. Closing price 20,131 USDSeptember 6, 2022. Closing price 19,790 USDSeptember 10, 2022. Closing price 21,388 USDSeptember 14, 2022. Closing price 20,173 USDSeptember 18, 2022. Closing price 20,123 USDSeptember 22, 2022. Closing price 18,507 USDSeptember 26, 2022. Closing price 18,808 USDSeptember 30, 2022. Closing price 19,599 USDOctober 4, 2022. Closing price 19,633 USDOctober 8, 2022. Closing price 19,545 USDOctober 12, 2022. Closing price 19,050 USDOctober 16, 2022. Closing price 19,063 USDOctober 20, 2022. Closing price 19,126 USDOctober 24, 2022. Closing price 19,566 USDOctober 28, 2022. Closing price 20,289 USDNovember 1, 2022. Closing price 20,499 USDNovember 5, 2022. Closing price 21,153 USDNovember 9, 2022. Closing price 18,540 USDNovember 13, 2022. Closing price 16,776 USDNovember 17, 2022. Closing price 16,662 USDNovember 21, 2022. Closing price 16,260 USDNovember 25, 2022. Closing price 16,593 USDNovember 29, 2022. Closing price 16,209 USDDecember 3, 2022. Closing price 17,091 USDDecember 7, 2022. Closing price 17,085 USDDecember 11, 2022. Closing price 17,125 USDDecember 15, 2022. Closing price 17,802 USDDecember 19, 2022. Closing price 16,746 USDDecember 23, 2022. Closing price 16,819 USDDecember 27, 2022. Closing price 16,916 USDDecember 31, 2022. Closing price 16,600 USD

Bitcoin price by month in 2022

Bitcoin price by month in 2022
MonthFirst closeLast closeHighest closeLowest closeChange
January 202246,250 USD37,919 USD47,763 USD35,071 USD-18.0%
February 202238,522 USD37,705 USD44,536 USD36,913 USD-2.1%
March 202243,226 USD47,064 USD47,448 USD37,820 USD+8.9%
April 202245,539 USD38,596 USD46,611 USD38,115 USD-15.2%
May 202237,661 USD31,716 USD39,675 USD28,579 USD-15.8%
June 202231,776 USD20,086 USD31,776 USD18,978 USD-36.8%
July 202219,866 USD23,648 USD23,856 USD19,225 USD+19.0%
August 202223,326 USD19,793 USD24,447 USD19,550 USD-15.1%
September 202220,048 USD19,599 USD22,393 USD18,507 USD-2.2%
October 202219,427 USD20,629 USD20,816 USD19,047 USD+6.2%
November 202220,499 USD16,433 USD21,293 USD15,760 USD-19.8%
December 202217,171 USD16,600 USD17,802 USD16,440 USD-3.3%

Every figure is a daily close: Blockchain.com's average US dollar price across major exchanges for that day. Highs and lows here are the highest and lowest daily closes, so a single exchange's intraday peak can be higher.

Other years

Bitcoin price history, every year

Frequently asked questions

How much was bitcoin in 2022?

Its first daily close of 2022 was 46,250 USD and its last was 16,600 USD.

What was the highest bitcoin price in 2022?

The highest daily close was 47,763 USD, on January 2, 2022. A single exchange may have traded higher during the day.

If I had bought bitcoin in 2022, what would it be worth today?

1,000 USD bought at the first close of that year would have been worth 1,619 USD on November 8, 2026, 1.6× the money put in.

More bitcoin tools

How we build and test these tools

These tools are for information, not financial advice. An exchange quotes its own price, which includes its spread and fees.

Sources

Diese Seite auf Deutsch lesenLeer esta página en españolLire cette page en françaisLeggi questa pagina in italianoこのページを日本語で読む이 페이지를 한국어로 읽기Ler esta página em portuguêsЧитать эту страницу на русскомBu sayfayı Türkçe okuyun