The closing price for Bitcoin (BTC) on February 18, 2021 was $51,695.87. It was down 0.9% for the day. The latest price is $106,327.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 18 2021 23:00 | $51,877.09 | $51,877.09 | $51,623.84 | $51,695.87 | 191,283,200 |
February 18 2021 22:00 | $52,041.55 | $52,064.23 | $51,733.80 | $51,832.00 | — |
February 18 2021 21:00 | $52,098.49 | $52,170.44 | $51,964.26 | $52,034.70 | — |
February 18 2021 20:00 | $51,721.13 | $52,054.94 | $51,721.13 | $52,054.94 | — |
February 18 2021 19:00 | $51,873.06 | $52,018.92 | $51,770.54 | $51,774.79 | — |
February 18 2021 18:00 | $51,831.87 | $52,128.32 | $51,831.87 | $51,886.94 | — |
February 18 2021 17:00 | $52,021.78 | $52,039.84 | $51,809.18 | $51,838.83 | — |
February 18 2021 16:00 | $51,594.09 | $52,027.14 | $51,583.53 | $52,027.14 | — |
February 18 2021 15:00 | $52,193.84 | $52,202.77 | $51,508.49 | $51,590.86 | — |
February 18 2021 14:00 | $51,864.03 | $52,175.74 | $51,700.88 | $52,112.55 | 494,784,512 |
February 18 2021 13:00 | $51,432.58 | $51,980.39 | $51,356.38 | $51,961.24 | — |
February 18 2021 12:00 | $51,371.96 | $51,526.75 | $51,015.77 | $51,446.10 | — |
February 18 2021 11:00 | $51,710.12 | $51,710.12 | $51,346.46 | $51,350.19 | — |
February 18 2021 10:00 | $51,803.98 | $51,935.63 | $51,600.53 | $51,671.51 | — |
February 18 2021 09:00 | $51,713.55 | $51,836.07 | $51,522.81 | $51,829.12 | — |
February 18 2021 08:00 | $51,880.58 | $51,990.99 | $51,704.15 | $51,784.19 | — |
February 18 2021 07:00 | $51,958.08 | $51,958.08 | $51,446.13 | $51,869.16 | — |
February 18 2021 06:00 | $52,171.62 | $52,205.68 | $51,953.83 | $51,958.11 | — |
February 18 2021 05:00 | $52,151.88 | $52,286.32 | $52,114.33 | $52,134.87 | — |
February 18 2021 04:00 | $52,011.55 | $52,138.83 | $51,815.68 | $52,098.48 | — |
February 18 2021 03:00 | $52,308.01 | $52,376.55 | $52,020.71 | $52,020.71 | — |
February 18 2021 02:00 | $52,171.72 | $52,171.72 | $52,171.72 | $52,171.72 | — |
February 18 2021 01:00 | $52,318.60 | $52,324.02 | $52,113.01 | $52,169.96 | 1,961,598,976 |
February 18 2021 00:00 | $52,140.97 | $52,467.11 | $52,140.97 | $52,319.04 | 1,400,987,648 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
