The closing price for Bitcoin (BTC) on February 1, 2022 was $38,754.45. It was up 0.7% for the day. The latest price is $94,503.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 01 2022 23:00 | $38,666.97 | $38,858.92 | $38,653.32 | $38,754.45 | 127,707,136 |
February 01 2022 22:00 | $38,742.22 | $38,820.37 | $38,646.41 | $38,649.43 | — |
February 01 2022 21:00 | $38,670.15 | $38,785.50 | $38,589.43 | $38,741.50 | — |
February 01 2022 20:00 | $38,431.29 | $38,706.79 | $38,431.29 | $38,687.81 | 103,952,384 |
February 01 2022 19:00 | $38,586.86 | $38,604.56 | $38,406.58 | $38,406.78 | — |
February 01 2022 18:00 | $38,875.54 | $38,884.68 | $38,626.05 | $38,626.05 | — |
February 01 2022 17:00 | $39,060.52 | $39,115.13 | $38,766.17 | $38,861.61 | — |
February 01 2022 16:00 | $38,616.07 | $39,071.99 | $38,616.07 | $39,071.99 | — |
February 01 2022 15:00 | $38,495.79 | $38,573.72 | $38,297.35 | $38,573.72 | — |
February 01 2022 14:00 | $38,898.94 | $38,940.86 | $38,471.20 | $38,471.20 | 414,535,680 |
February 01 2022 13:00 | $38,623.19 | $38,920.46 | $38,562.60 | $38,920.46 | 378,843,136 |
February 01 2022 12:00 | $38,434.48 | $38,708.45 | $38,432.74 | $38,623.40 | — |
February 01 2022 11:00 | $38,243.59 | $38,439.17 | $38,243.59 | $38,421.88 | 21,782,528 |
February 01 2022 10:00 | $38,321.25 | $38,346.57 | $38,113.66 | $38,240.20 | 494,030,848 |
February 01 2022 09:00 | $38,594.62 | $39,026.79 | $38,316.34 | $38,316.34 | 1,244,778,496 |
February 01 2022 08:00 | $38,447.45 | $38,580.33 | $38,439.82 | $38,580.33 | 82,151,424 |
February 01 2022 07:00 | $38,345.66 | $38,459.26 | $38,331.55 | $38,446.63 | — |
February 01 2022 06:00 | $38,548.79 | $38,548.79 | $38,318.38 | $38,347.53 | 181,395,456 |
February 01 2022 05:00 | $38,572.00 | $38,608.47 | $38,520.25 | $38,554.40 | 44,603,392 |
February 01 2022 04:00 | $38,617.21 | $38,639.04 | $38,532.64 | $38,573.50 | 40,687,616 |
February 01 2022 03:29 | $38,548.14 | $38,548.14 | $38,548.14 | $38,548.14 | — |
February 01 2022 03:00 | $38,486.48 | $38,566.80 | $38,430.56 | $38,560.75 | 145,758,208 |
February 01 2022 02:00 | $38,266.63 | $38,489.62 | $38,256.95 | $38,468.68 | 144,973,824 |
February 01 2022 01:00 | $38,359.77 | $38,391.71 | $38,223.53 | $38,265.77 | 59,871,232 |
February 01 2022 00:00 | $38,481.77 | $38,545.56 | $38,336.60 | $38,341.39 | 16,328,704 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
