The closing price for Bitcoin (BTC) on February 2, 2022 was $36,992.54. It was down 4.5% for the day. The latest price is $82,689.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 02 2022 22:00 | $36,902.11 | $37,013.72 | $36,898.32 | $36,992.54 | 333,901,824 |
February 02 2022 21:00 | $37,594.14 | $37,594.14 | $36,832.73 | $36,910.69 | 576,120,832 |
February 02 2022 20:00 | $37,607.13 | $37,656.02 | $37,459.08 | $37,593.86 | 46,270,464 |
February 02 2022 19:00 | $37,504.56 | $37,655.37 | $37,468.09 | $37,606.47 | — |
February 02 2022 18:00 | $37,439.47 | $37,512.89 | $37,434.13 | $37,480.34 | — |
February 02 2022 17:00 | $37,337.96 | $37,498.56 | $37,328.79 | $37,430.98 | — |
February 02 2022 16:00 | $37,477.20 | $37,477.20 | $37,201.05 | $37,341.30 | — |
February 02 2022 15:00 | $37,792.82 | $37,792.82 | $37,484.51 | $37,490.48 | 435,865,600 |
February 02 2022 14:00 | $38,423.08 | $38,437.68 | $37,737.13 | $37,748.22 | 294,651,904 |
February 02 2022 13:00 | $38,707.45 | $38,742.77 | $38,416.98 | $38,433.25 | — |
February 02 2022 12:00 | $38,532.48 | $38,711.97 | $38,529.10 | $38,710.44 | 112,248,832 |
February 02 2022 11:00 | $38,582.77 | $38,582.77 | $38,487.49 | $38,523.50 | — |
February 02 2022 10:00 | $38,533.57 | $38,586.34 | $38,456.71 | $38,581.75 | — |
February 02 2022 09:00 | $38,449.36 | $38,540.15 | $38,434.18 | $38,535.54 | — |
February 02 2022 08:00 | $38,311.58 | $38,450.40 | $38,296.30 | $38,450.40 | 157,939,712 |
February 02 2022 07:00 | $38,319.82 | $38,397.87 | $38,272.09 | $38,291.54 | 52,570,112 |
February 02 2022 06:00 | $38,418.13 | $38,512.28 | $38,271.43 | $38,277.19 | — |
February 02 2022 05:00 | $38,471.55 | $38,517.46 | $38,382.29 | $38,415.83 | 98,455,552 |
February 02 2022 04:00 | $38,581.22 | $38,581.22 | $38,470.61 | $38,520.28 | 38,037,504 |
February 02 2022 03:29 | $38,699.91 | $38,699.91 | $38,699.91 | $38,699.91 | — |
February 02 2022 03:00 | $38,651.52 | $38,735.68 | $38,644.48 | $38,707.88 | 64,952,320 |
February 02 2022 02:00 | $38,466.64 | $38,654.21 | $38,459.72 | $38,654.08 | 99,512,320 |
February 02 2022 01:00 | $38,586.12 | $38,656.84 | $38,440.73 | $38,454.63 | 73,949,184 |
February 02 2022 00:00 | $38,743.71 | $38,834.62 | $38,519.25 | $38,585.01 | 13,662,208 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
