The closing price for Bitcoin (BTC) on February 28, 2022 was $43,099.27. It was up 14.3% for the day. The latest price is $107,136.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 23:00 | $43,265.93 | $43,265.93 | $42,987.16 | $43,099.27 | 634,806,272 |
February 28 2022 22:00 | $41,613.74 | $43,760.46 | $41,613.74 | $43,328.72 | 3,820,464,128 |
February 28 2022 21:00 | $41,797.21 | $41,823.70 | $41,559.56 | $41,609.30 | — |
February 28 2022 20:00 | $41,311.30 | $41,823.58 | $41,311.30 | $41,792.04 | 227,801,088 |
February 28 2022 19:00 | $41,202.85 | $41,308.18 | $41,078.94 | $41,308.18 | — |
February 28 2022 18:00 | $41,121.29 | $41,319.02 | $41,121.29 | $41,207.33 | 856,741,888 |
February 28 2022 17:00 | $40,999.04 | $41,100.43 | $40,835.33 | $41,100.43 | 856,518,656 |
February 28 2022 16:00 | $40,743.93 | $41,175.98 | $40,743.93 | $41,008.19 | — |
February 28 2022 15:00 | $39,671.36 | $40,734.47 | $39,649.06 | $40,734.47 | 3,546,675,200 |
February 28 2022 14:00 | $38,047.17 | $39,632.90 | $38,047.17 | $39,632.90 | 2,540,918,784 |
February 28 2022 13:00 | $38,358.11 | $38,358.11 | $38,008.02 | $38,063.50 | — |
February 28 2022 12:00 | $38,346.31 | $38,547.08 | $38,245.71 | $38,405.70 | 72,755,200 |
February 28 2022 11:00 | $38,339.50 | $38,403.31 | $38,216.55 | $38,351.71 | — |
February 28 2022 10:00 | $38,308.40 | $38,387.68 | $38,206.67 | $38,329.21 | — |
February 28 2022 09:00 | $38,323.83 | $38,502.31 | $38,310.56 | $38,356.48 | 129,110,016 |
February 28 2022 08:00 | $38,317.13 | $38,543.14 | $38,260.51 | $38,322.06 | 360,007,680 |
February 28 2022 07:00 | $37,937.06 | $38,354.04 | $37,937.06 | $38,316.32 | 873,986,048 |
February 28 2022 06:00 | $37,844.98 | $37,950.02 | $37,585.36 | $37,939.02 | 604,301,312 |
February 28 2022 05:00 | $37,813.21 | $37,961.50 | $37,803.79 | $37,839.21 | 138,895,360 |
February 28 2022 04:00 | $37,805.64 | $37,998.09 | $37,784.20 | $37,812.59 | 204,965,888 |
February 28 2022 03:25 | $37,751.08 | $37,751.08 | $37,751.08 | $37,751.08 | — |
February 28 2022 03:00 | $37,667.95 | $37,797.37 | $37,667.95 | $37,751.08 | 120,406,016 |
February 28 2022 02:00 | $38,102.50 | $38,102.50 | $37,653.35 | $37,659.02 | — |
February 28 2022 01:00 | $37,579.00 | $38,248.43 | $37,579.00 | $38,123.45 | 544,954,368 |
February 28 2022 00:00 | $37,706.00 | $37,741.22 | $37,518.21 | $37,518.21 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
