The closing price for Bitcoin (BTC) on February 25, 2022 was $39,205.68. It was up 2.3% for the day. The latest price is $96,258.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 25 2022 23:00 | $39,335.45 | $39,509.60 | $39,199.55 | $39,205.68 | 406,833,152 |
February 25 2022 22:00 | $38,986.58 | $39,373.74 | $38,933.91 | $39,324.61 | — |
February 25 2022 21:00 | $39,107.23 | $39,189.66 | $39,005.10 | $39,005.10 | — |
February 25 2022 20:00 | $38,734.30 | $39,149.84 | $38,698.44 | $39,107.35 | — |
February 25 2022 19:00 | $38,674.59 | $38,898.33 | $38,609.65 | $38,741.13 | — |
February 25 2022 18:00 | $38,994.55 | $39,017.45 | $38,678.79 | $38,678.79 | — |
February 25 2022 17:00 | $39,360.19 | $39,374.30 | $38,984.46 | $38,984.46 | — |
February 25 2022 16:00 | $39,419.02 | $39,512.12 | $39,246.23 | $39,349.18 | — |
February 25 2022 15:00 | $39,174.21 | $39,370.78 | $38,789.84 | $39,370.78 | 184,156,160 |
February 25 2022 14:00 | $39,362.96 | $39,362.96 | $39,165.74 | $39,194.82 | — |
February 25 2022 13:00 | $39,301.63 | $39,599.93 | $39,300.66 | $39,366.49 | 506,130,432 |
February 25 2022 12:00 | $38,747.80 | $39,309.99 | $38,747.80 | $39,305.59 | 870,023,168 |
February 25 2022 11:00 | $38,562.21 | $38,738.11 | $38,416.53 | $38,738.11 | — |
February 25 2022 10:00 | $38,657.30 | $38,657.30 | $38,557.67 | $38,565.21 | — |
February 25 2022 09:00 | $38,411.67 | $38,538.00 | $38,111.34 | $38,538.00 | — |
February 25 2022 08:00 | $38,494.21 | $38,505.91 | $38,270.09 | $38,407.77 | — |
February 25 2022 07:00 | $38,726.75 | $38,790.04 | $38,466.80 | $38,466.80 | — |
February 25 2022 06:00 | $38,502.07 | $38,731.85 | $38,454.35 | $38,731.85 | — |
February 25 2022 05:00 | $38,751.71 | $38,785.80 | $38,430.14 | $38,508.23 | — |
February 25 2022 04:00 | $38,890.68 | $38,891.02 | $38,696.19 | $38,764.23 | — |
February 25 2022 03:29 | $38,582.50 | $38,582.50 | $38,582.50 | $38,582.50 | — |
February 25 2022 03:00 | $38,762.72 | $38,764.50 | $38,582.21 | $38,582.21 | — |
February 25 2022 02:00 | $38,512.90 | $38,768.56 | $38,512.90 | $38,762.17 | 502,378,496 |
February 25 2022 01:00 | $38,272.54 | $38,781.53 | $38,223.98 | $38,500.87 | 886,099,968 |
February 25 2022 00:00 | $38,333.75 | $38,675.14 | $38,296.27 | $38,301.53 | 588,271,616 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
