The closing price for Bitcoin (BTC) on February 20 was $52,300.93. It was up 1% for the day. The latest price is $105,927.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 20 2024 23:00 | $52,185.38 | $52,490.21 | $52,185.38 | $52,300.93 | 557,060,096 |
February 20 2024 22:00 | $52,037.19 | $52,305.68 | $52,020.50 | $52,250.43 | — |
February 20 2024 21:00 | $52,010.13 | $52,161.19 | $51,921.66 | $52,073.31 | 78,514,176 |
February 20 2024 20:00 | $52,092.37 | $52,214.70 | $51,957.47 | $52,041.14 | 728,858,624 |
February 20 2024 19:00 | $51,499.17 | $52,084.93 | $51,437.33 | $52,080.47 | 660,895,744 |
February 20 2024 18:00 | $51,316.18 | $51,522.16 | $51,251.24 | $51,500.46 | 305,610,752 |
February 20 2024 17:00 | $51,389.43 | $51,389.43 | $50,792.31 | $51,312.49 | 1,221,681,152 |
February 20 2024 16:00 | $51,686.83 | $51,775.59 | $51,370.73 | $51,370.73 | 242,251,776 |
February 20 2024 15:00 | $52,044.21 | $52,048.38 | $51,430.75 | $51,707.68 | 1,877,149,696 |
February 20 2024 14:00 | $52,837.27 | $52,837.68 | $51,806.79 | $52,013.22 | 2,398,855,168 |
February 20 2024 13:00 | $52,185.88 | $52,945.05 | $52,152.49 | $52,816.53 | 1,845,221,376 |
February 20 2024 12:00 | $52,294.97 | $52,375.21 | $52,146.92 | $52,191.64 | 211,326,976 |
February 20 2024 11:00 | $52,112.11 | $52,383.48 | $52,112.11 | $52,297.25 | 912,029,696 |
February 20 2024 10:00 | $51,766.58 | $52,095.00 | $51,766.58 | $52,095.00 | 297,750,528 |
February 20 2024 09:00 | $51,768.88 | $51,805.17 | $51,577.92 | $51,779.70 | 445,601,792 |
February 20 2024 08:00 | $51,834.41 | $51,862.03 | $51,603.45 | $51,766.71 | 31,209,472 |
February 20 2024 07:00 | $51,939.11 | $51,961.28 | $51,821.28 | $51,826.87 | — |
February 20 2024 06:00 | $51,896.77 | $52,008.80 | $51,896.77 | $51,931.92 | — |
February 20 2024 05:00 | $51,783.33 | $51,978.46 | $51,754.61 | $51,898.00 | 191,070,208 |
February 20 2024 04:00 | $51,585.87 | $51,810.33 | $51,546.23 | $51,788.82 | 145,778,688 |
February 20 2024 03:29 | $51,651.63 | $51,651.63 | $51,651.63 | $51,651.63 | — |
February 20 2024 03:00 | $51,712.52 | $51,764.63 | $51,610.88 | $51,648.35 | 110,698,496 |
February 20 2024 02:00 | $51,644.63 | $51,742.80 | $51,560.86 | $51,714.50 | 174,118,912 |
February 20 2024 01:00 | $51,648.64 | $51,700.95 | $51,334.23 | $51,657.39 | 517,130,240 |
February 20 2024 00:00 | $51,777.73 | $51,814.80 | $51,529.49 | $51,648.30 | 224,149,504 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
