The closing price for Bitcoin (BTC) on February 15, 2022 was $44,592.89. It was up 4.7% for the day. The latest price is $95,400.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 15 2022 23:00 | $44,197.93 | $44,667.22 | $44,170.78 | $44,592.89 | 809,453,568 |
February 15 2022 22:00 | $43,997.72 | $44,317.04 | $43,992.44 | $44,208.13 | 23,234,560 |
February 15 2022 21:00 | $44,116.73 | $44,148.61 | $43,977.25 | $43,997.40 | 3,717,120 |
February 15 2022 20:00 | $44,000.58 | $44,140.73 | $43,997.76 | $44,109.31 | — |
February 15 2022 19:00 | $44,125.25 | $44,126.98 | $44,003.90 | $44,003.90 | — |
February 15 2022 18:00 | $43,955.63 | $44,133.36 | $43,920.29 | $44,124.61 | — |
February 15 2022 17:00 | $44,117.60 | $44,149.26 | $43,939.59 | $43,958.26 | 221,417,472 |
February 15 2022 16:00 | $44,246.79 | $44,246.79 | $44,079.21 | $44,117.02 | — |
February 15 2022 15:00 | $44,299.23 | $44,299.23 | $44,169.56 | $44,251.33 | — |
February 15 2022 14:00 | $44,268.88 | $44,427.53 | $44,248.47 | $44,315.29 | 256,163,840 |
February 15 2022 13:00 | $44,212.76 | $44,286.31 | $44,135.30 | $44,270.42 | 19,374,080 |
February 15 2022 12:00 | $44,292.74 | $44,316.15 | $44,201.85 | $44,217.61 | — |
February 15 2022 11:00 | $44,268.53 | $44,331.96 | $44,154.97 | $44,299.63 | 505,833,472 |
February 15 2022 10:00 | $44,054.02 | $44,278.13 | $44,001.27 | $44,257.74 | 566,730,752 |
February 15 2022 09:00 | $43,986.86 | $44,046.69 | $43,896.50 | $44,043.28 | 363,268,096 |
February 15 2022 08:00 | $43,719.61 | $44,033.00 | $43,691.09 | $43,955.45 | 986,931,200 |
February 15 2022 07:00 | $43,568.98 | $43,721.83 | $43,562.62 | $43,716.94 | 188,282,880 |
February 15 2022 06:00 | $43,585.55 | $43,637.13 | $43,559.48 | $43,577.77 | — |
February 15 2022 05:00 | $43,504.55 | $43,601.36 | $43,466.54 | $43,589.61 | 156,336,128 |
February 15 2022 04:00 | $43,612.66 | $43,665.14 | $43,496.02 | $43,507.28 | 320,481,280 |
February 15 2022 03:29 | $43,577.53 | $43,577.53 | $43,577.53 | $43,577.53 | — |
February 15 2022 03:00 | $43,554.61 | $43,583.26 | $43,524.05 | $43,561.70 | 53,866,496 |
February 15 2022 02:00 | $43,450.94 | $43,608.59 | $43,440.11 | $43,562.55 | 632,145,920 |
February 15 2022 01:00 | $42,550.10 | $43,491.92 | $42,550.10 | $43,449.16 | 1,266,391,040 |
February 15 2022 00:00 | $42,586.46 | $42,649.80 | $42,491.04 | $42,544.17 | 69,296,128 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
