The closing price for Bitcoin (BTC) on February 24, 2022 was $37,898.63. It was up 1.7% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 24 2022 23:00 | $37,857.73 | $37,898.63 | $37,857.73 | $37,898.63 | 47,157,248 |
February 24 2022 22:00 | $38,450.74 | $38,450.74 | $37,847.05 | $37,847.05 | — |
February 24 2022 21:00 | $38,365.33 | $38,520.78 | $38,273.59 | $38,477.82 | 691,122,176 |
February 24 2022 20:00 | $37,188.71 | $38,968.84 | $37,188.71 | $38,360.78 | 5,194,022,912 |
February 24 2022 19:00 | $36,518.23 | $37,205.53 | $36,381.06 | $37,159.11 | 2,044,432,384 |
February 24 2022 18:00 | $35,922.35 | $36,656.37 | $35,880.13 | $36,523.63 | 990,883,840 |
February 24 2022 17:00 | $36,167.10 | $36,174.89 | $35,852.93 | $35,920.49 | 115,392,512 |
February 24 2022 16:00 | $35,963.55 | $36,252.95 | $35,943.78 | $36,161.04 | — |
February 24 2022 15:00 | $35,670.30 | $36,002.14 | $35,539.62 | $35,967.65 | 1,463,345,152 |
February 24 2022 14:00 | $35,610.69 | $35,789.73 | $35,359.43 | $35,646.78 | 1,343,451,136 |
February 24 2022 13:00 | $35,298.20 | $35,649.44 | $35,202.86 | $35,632.31 | 896,770,048 |
February 24 2022 12:00 | $35,407.57 | $35,436.94 | $35,160.34 | $35,300.26 | 512,614,400 |
February 24 2022 11:00 | $35,223.18 | $35,469.50 | $34,997.01 | $35,400.27 | 841,666,560 |
February 24 2022 10:00 | $35,408.30 | $35,448.90 | $34,997.80 | $35,215.96 | 1,003,773,952 |
February 24 2022 09:00 | $35,546.48 | $35,743.78 | $35,420.27 | $35,420.27 | 440,737,792 |
February 24 2022 08:00 | $35,302.89 | $35,679.95 | $35,274.11 | $35,555.89 | 1,111,994,368 |
February 24 2022 07:00 | $34,895.55 | $35,317.54 | $34,519.19 | $35,277.82 | 1,968,082,944 |
February 24 2022 06:00 | $34,732.53 | $35,009.17 | $34,690.09 | $34,904.06 | 1,241,169,920 |
February 24 2022 05:00 | $35,090.55 | $35,104.62 | $34,459.22 | $34,765.27 | 1,622,726,656 |
February 24 2022 04:00 | $35,148.09 | $35,148.09 | $34,752.75 | $35,076.78 | 2,689,157,120 |
February 24 2022 03:27 | $35,550.02 | $35,550.02 | $35,550.02 | $35,550.02 | — |
February 24 2022 03:00 | $36,386.99 | $36,386.99 | $35,439.55 | $35,475.72 | 1,816,207,360 |
February 24 2022 02:00 | $36,972.13 | $37,019.93 | $36,420.93 | $36,420.93 | 196,694,016 |
February 24 2022 01:00 | $36,849.57 | $36,999.64 | $36,761.20 | $36,973.88 | 486,496,256 |
February 24 2022 00:00 | $37,278.57 | $37,381.97 | $36,826.17 | $36,850.48 | 447,490,048 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
