The closing price for Bitcoin (BTC) on February 22, 2022 was $38,303.08. It was up 3.3% for the day. The latest price is $101,074.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 22 2022 23:00 | $37,884.55 | $38,351.03 | $37,884.55 | $38,303.08 | — |
February 22 2022 22:00 | $37,897.13 | $37,948.11 | $37,816.66 | $37,873.63 | — |
February 22 2022 21:00 | $37,937.35 | $38,013.34 | $37,891.27 | $37,891.27 | — |
February 22 2022 20:00 | $38,084.04 | $38,219.25 | $37,864.70 | $37,937.82 | 257,918,976 |
February 22 2022 19:00 | $37,750.01 | $38,092.26 | $37,686.02 | $38,092.26 | — |
February 22 2022 18:00 | $37,664.65 | $37,886.04 | $37,608.34 | $37,758.89 | — |
February 22 2022 17:00 | $37,691.53 | $37,789.93 | $37,468.41 | $37,665.86 | 176,596,992 |
February 22 2022 16:00 | $37,819.30 | $37,868.51 | $37,563.70 | $37,678.52 | — |
February 22 2022 15:00 | $38,127.71 | $38,127.71 | $37,842.40 | $37,843.11 | — |
February 22 2022 14:00 | $37,805.64 | $38,132.61 | $37,531.47 | $38,132.61 | — |
February 22 2022 13:00 | $37,614.14 | $37,788.05 | $37,449.51 | $37,788.05 | — |
February 22 2022 12:00 | $37,586.66 | $37,699.43 | $37,375.46 | $37,606.17 | — |
February 22 2022 11:00 | $37,726.95 | $37,726.95 | $37,505.29 | $37,592.30 | — |
February 22 2022 10:00 | $37,153.56 | $37,742.64 | $37,123.41 | $37,739.25 | 593,031,168 |
February 22 2022 09:00 | $37,121.35 | $37,232.44 | $37,059.09 | $37,156.54 | 214,761,472 |
February 22 2022 08:00 | $36,872.75 | $37,124.54 | $36,808.32 | $37,124.54 | 381,464,576 |
February 22 2022 07:00 | $36,849.22 | $36,952.94 | $36,699.48 | $36,885.77 | 406,165,504 |
February 22 2022 06:00 | $36,873.86 | $36,916.86 | $36,718.94 | $36,851.29 | 501,692,416 |
February 22 2022 05:00 | $36,672.93 | $37,135.26 | $36,629.59 | $36,892.48 | 557,250,560 |
February 22 2022 04:00 | $36,586.20 | $36,762.17 | $36,586.20 | $36,675.33 | 411,473,920 |
February 22 2022 03:29 | $36,621.09 | $36,621.09 | $36,621.09 | $36,621.09 | — |
February 22 2022 03:00 | $37,034.63 | $37,034.63 | $36,488.93 | $36,619.38 | 674,400,256 |
February 22 2022 02:00 | $37,273.89 | $37,273.89 | $36,981.16 | $37,015.20 | 273,104,896 |
February 22 2022 01:00 | $37,233.52 | $37,377.81 | $36,971.48 | $37,264.78 | 333,625,344 |
February 22 2022 00:00 | $37,068.77 | $37,282.72 | $36,969.59 | $37,225.70 | 773,328,896 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
