The closing price for Bitcoin (BTC) on February 20, 2022 was $38,314.78. It was down 4.5% for the day. The latest price is $83,253.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 20 2022 22:00 | $38,221.02 | $38,366.37 | $38,221.02 | $38,314.78 | 168,597,504 |
February 20 2022 21:00 | $38,338.75 | $38,361.40 | $38,121.04 | $38,219.03 | 210,026,496 |
February 20 2022 20:00 | $38,413.57 | $38,413.57 | $38,300.25 | $38,331.03 | 26,871,808 |
February 20 2022 19:00 | $38,438.42 | $38,441.48 | $38,387.28 | $38,412.08 | — |
February 20 2022 18:00 | $38,309.71 | $38,447.66 | $38,249.46 | $38,438.44 | 205,846,528 |
February 20 2022 17:00 | $38,343.31 | $38,390.20 | $38,290.93 | $38,321.51 | — |
February 20 2022 16:00 | $38,362.81 | $38,482.52 | $38,309.76 | $38,347.02 | — |
February 20 2022 15:00 | $38,224.11 | $38,385.89 | $38,219.01 | $38,361.45 | 167,327,744 |
February 20 2022 14:00 | $38,283.98 | $38,283.98 | $38,113.83 | $38,221.45 | 130,019,328 |
February 20 2022 13:00 | $38,276.84 | $38,325.64 | $38,246.36 | $38,306.64 | — |
February 20 2022 12:00 | $38,347.14 | $38,553.81 | $38,294.01 | $38,294.86 | 292,261,888 |
February 20 2022 11:00 | $38,222.78 | $38,339.47 | $38,207.55 | $38,337.91 | — |
February 20 2022 10:00 | $38,244.77 | $38,362.40 | $38,223.43 | $38,229.96 | 212,099,072 |
February 20 2022 09:00 | $38,246.39 | $38,379.36 | $38,185.88 | $38,251.90 | 687,802,368 |
February 20 2022 08:00 | $38,816.14 | $38,825.63 | $38,229.67 | $38,263.24 | 979,031,040 |
February 20 2022 07:00 | $38,858.89 | $38,907.84 | $38,727.55 | $38,813.15 | 598,895,616 |
February 20 2022 06:00 | $39,427.61 | $39,438.61 | $38,848.82 | $38,857.80 | 1,284,367,360 |
February 20 2022 05:00 | $39,603.33 | $39,684.25 | $39,434.17 | $39,435.93 | 535,098,368 |
February 20 2022 04:00 | $39,810.60 | $39,834.74 | $39,607.03 | $39,607.31 | 308,947,968 |
February 20 2022 03:29 | $39,816.83 | $39,816.83 | $39,816.83 | $39,816.83 | — |
February 20 2022 03:00 | $39,886.76 | $39,899.35 | $39,854.64 | $39,854.64 | 57,584,640 |
February 20 2022 02:00 | $40,026.59 | $40,026.59 | $39,888.01 | $39,888.01 | 45,189,120 |
February 20 2022 01:00 | $39,948.43 | $40,028.29 | $39,874.82 | $40,026.91 | 49,623,040 |
February 20 2022 00:00 | $40,104.54 | $40,111.21 | $39,923.55 | $39,939.77 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
