The closing price for Bitcoin (BTC) on February 22, 2021 was $54,116.04. It was down 5.9% for the day. The latest price is $101,827.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 22 2021 20:00 | $53,614.93 | $54,341.07 | $53,614.93 | $54,116.04 | 1,816,190,976 |
February 22 2021 19:00 | $53,216.85 | $53,608.85 | $53,185.67 | $53,568.21 | 1,109,434,368 |
February 22 2021 18:00 | $52,231.24 | $53,403.73 | $51,831.13 | $53,184.27 | 3,023,831,040 |
February 22 2021 17:00 | $53,283.07 | $53,283.07 | $52,321.35 | $52,321.35 | 346,890,240 |
February 22 2021 16:00 | $53,308.90 | $53,824.80 | $53,104.11 | $53,257.98 | 1,429,209,088 |
February 22 2021 15:00 | $53,441.05 | $53,853.77 | $52,940.39 | $53,428.46 | 4,424,867,840 |
February 22 2021 14:00 | $52,353.62 | $53,287.10 | $48,967.57 | $53,287.10 | 12,818,821,120 |
February 22 2021 13:00 | $53,792.88 | $53,897.91 | $52,387.01 | $52,387.01 | 1,835,327,488 |
February 22 2021 12:00 | $54,760.59 | $54,760.59 | $52,942.64 | $53,735.11 | 3,212,947,456 |
February 22 2021 11:00 | $54,891.32 | $55,207.52 | $54,623.99 | $54,784.86 | 840,044,544 |
February 22 2021 10:00 | $54,772.11 | $55,026.84 | $53,988.02 | $54,883.52 | 2,405,314,560 |
February 22 2021 09:00 | $55,581.16 | $55,758.71 | $54,726.99 | $54,726.99 | 970,817,536 |
February 22 2021 08:00 | $56,461.24 | $56,562.65 | $55,607.87 | $55,608.21 | — |
February 22 2021 07:00 | $56,164.12 | $56,574.21 | $55,862.36 | $56,445.71 | 562,364,416 |
February 22 2021 06:00 | $55,852.61 | $56,372.25 | $55,852.61 | $56,170.28 | 1,248,899,072 |
February 22 2021 05:00 | $55,724.21 | $56,339.75 | $55,724.21 | $55,821.79 | 690,241,536 |
February 22 2021 04:00 | $56,039.15 | $56,195.54 | $55,378.96 | $55,696.12 | 599,277,568 |
February 22 2021 03:00 | $56,981.22 | $57,048.20 | $56,001.63 | $56,069.22 | 6,520,832 |
February 22 2021 02:00 | $56,978.64 | $57,231.89 | $56,610.87 | $56,996.69 | 568,623,104 |
February 22 2021 01:59 | $56,979.86 | $56,979.86 | $56,979.86 | $56,979.86 | — |
February 22 2021 01:00 | $56,456.90 | $57,011.21 | $56,324.50 | $56,982.81 | 1,275,678,720 |
February 22 2021 00:00 | $57,532.74 | $57,533.39 | $56,468.65 | $56,468.65 | 484,913,152 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
