The closing price for Bitcoin (BTC) on February 22 was $51,282.36. It was down 1.1% for the day. The latest price is $94,622.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 22 2024 23:00 | $51,448.27 | $51,461.06 | $51,216.81 | $51,282.36 | — |
February 22 2024 22:00 | $51,648.29 | $51,705.76 | $51,195.07 | $51,453.05 | 329,101,312 |
February 22 2024 21:00 | $51,995.35 | $51,995.35 | $51,543.53 | $51,602.01 | — |
February 22 2024 20:00 | $51,497.28 | $52,009.61 | $51,465.27 | $51,896.98 | 771,635,200 |
February 22 2024 19:00 | $51,700.24 | $51,700.24 | $51,467.63 | $51,490.86 | — |
February 22 2024 18:00 | $51,689.74 | $51,700.84 | $51,504.69 | $51,700.84 | — |
February 22 2024 17:00 | $51,460.61 | $51,711.20 | $51,448.52 | $51,707.02 | — |
February 22 2024 16:00 | $51,573.38 | $51,724.99 | $51,428.49 | $51,455.25 | — |
February 22 2024 15:00 | $51,343.82 | $51,619.71 | $51,272.95 | $51,578.30 | — |
February 22 2024 14:00 | $51,131.72 | $51,375.20 | $51,043.54 | $51,375.20 | — |
February 22 2024 13:00 | $51,500.11 | $51,500.11 | $50,926.29 | $51,122.17 | 107,085,824 |
February 22 2024 12:00 | $51,606.30 | $51,705.06 | $51,430.48 | $51,510.21 | — |
February 22 2024 11:00 | $51,660.93 | $51,675.44 | $51,516.10 | $51,604.35 | — |
February 22 2024 10:00 | $51,905.79 | $51,905.79 | $51,588.58 | $51,655.79 | — |
February 22 2024 09:00 | $51,867.68 | $51,980.91 | $51,692.32 | $51,929.68 | — |
February 22 2024 08:00 | $51,799.68 | $51,903.49 | $51,668.90 | $51,875.15 | 269,692,928 |
February 22 2024 07:00 | $51,744.45 | $51,875.80 | $51,648.70 | $51,799.72 | — |
February 22 2024 06:00 | $51,501.52 | $51,766.09 | $51,501.52 | $51,764.28 | — |
February 22 2024 05:00 | $51,427.16 | $51,642.66 | $51,427.16 | $51,495.93 | 102,756,352 |
February 22 2024 04:00 | $51,576.43 | $51,623.34 | $51,381.37 | $51,424.81 | — |
February 22 2024 03:29 | $51,545.54 | $51,545.54 | $51,545.54 | $51,545.54 | — |
February 22 2024 03:00 | $51,412.22 | $51,552.69 | $51,395.83 | $51,550.74 | 1,019,236,352 |
February 22 2024 02:00 | $51,235.30 | $51,457.54 | $51,235.30 | $51,417.18 | 153,937,920 |
February 22 2024 01:00 | $51,532.06 | $51,623.36 | $51,162.27 | $51,252.09 | 292,648,960 |
February 22 2024 00:00 | $51,854.64 | $51,854.64 | $51,522.42 | $51,522.42 | 186,728,448 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
