The closing price for Bitcoin (BTC) on February 14, 2022 was $42,586.90. It was up 1% for the day. The latest price is $95,291.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 14 2022 23:00 | $42,655.61 | $42,761.20 | $42,586.90 | $42,586.90 | — |
February 14 2022 22:00 | $42,276.06 | $42,715.61 | $42,262.20 | $42,646.95 | 626,771,968 |
February 14 2022 21:00 | $42,227.05 | $42,280.02 | $42,156.91 | $42,280.02 | — |
February 14 2022 20:00 | $42,110.88 | $42,268.85 | $42,083.66 | $42,228.02 | 394,932,224 |
February 14 2022 19:00 | $42,299.34 | $42,300.00 | $41,928.19 | $42,102.55 | 942,950,400 |
February 14 2022 18:00 | $42,610.23 | $42,634.68 | $42,325.38 | $42,325.38 | — |
February 14 2022 17:00 | $42,674.31 | $42,721.91 | $42,599.38 | $42,604.70 | 160,133,120 |
February 14 2022 16:00 | $42,603.89 | $42,772.83 | $42,589.91 | $42,672.42 | — |
February 14 2022 15:00 | $42,585.34 | $42,615.34 | $42,404.14 | $42,601.12 | 337,389,568 |
February 14 2022 14:00 | $42,533.21 | $42,715.52 | $42,510.57 | $42,595.70 | 383,117,312 |
February 14 2022 13:00 | $42,526.59 | $42,627.71 | $42,451.33 | $42,537.80 | 747,247,616 |
February 14 2022 12:00 | $42,149.18 | $42,530.73 | $42,040.93 | $42,530.73 | 826,439,680 |
February 14 2022 11:00 | $42,228.79 | $42,251.29 | $42,143.60 | $42,154.45 | 88,629,248 |
February 14 2022 10:00 | $42,098.11 | $42,243.65 | $42,014.81 | $42,229.34 | 200,103,936 |
February 14 2022 09:00 | $42,093.85 | $42,200.31 | $42,021.57 | $42,091.88 | 439,992,320 |
February 14 2022 08:00 | $42,300.58 | $42,374.13 | $42,097.88 | $42,098.16 | 421,142,528 |
February 14 2022 07:00 | $42,179.95 | $42,305.00 | $42,153.67 | $42,298.32 | 344,257,536 |
February 14 2022 06:00 | $41,818.65 | $42,175.15 | $41,802.22 | $42,175.15 | 472,992,768 |
February 14 2022 05:00 | $41,969.82 | $41,979.42 | $41,815.99 | $41,820.38 | 121,297,920 |
February 14 2022 04:00 | $41,927.36 | $41,966.42 | $41,878.87 | $41,966.42 | 169,608,192 |
February 14 2022 03:29 | $41,909.11 | $41,909.11 | $41,909.11 | $41,909.11 | — |
February 14 2022 03:00 | $41,740.11 | $41,926.37 | $41,691.98 | $41,911.73 | 319,778,816 |
February 14 2022 02:00 | $41,692.29 | $41,824.44 | $41,687.64 | $41,734.61 | 307,230,720 |
February 14 2022 01:00 | $42,115.62 | $42,127.14 | $41,681.96 | $41,716.10 | 731,358,208 |
February 14 2022 00:00 | $42,157.40 | $42,173.71 | $42,020.36 | $42,109.95 | 240,335,872 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
