The closing price for Bitcoin (BTC) on February 4, 2022 was $41,508.84. It was up 11.7% for the day. The latest price is $94,761.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 04 2022 23:00 | $40,630.01 | $41,527.79 | $40,593.94 | $41,508.84 | 1,322,549,248 |
February 04 2022 22:00 | $40,579.46 | $40,627.62 | $40,438.39 | $40,627.21 | 226,234,368 |
February 04 2022 21:00 | $40,542.06 | $40,575.61 | $40,467.79 | $40,552.57 | — |
February 04 2022 20:00 | $40,685.24 | $40,809.37 | $40,505.30 | $40,539.16 | 396,222,464 |
February 04 2022 19:00 | $40,455.13 | $40,693.73 | $40,399.19 | $40,683.50 | 532,434,944 |
February 04 2022 18:00 | $40,468.72 | $40,505.32 | $40,328.18 | $40,428.43 | 388,270,080 |
February 04 2022 17:00 | $40,386.48 | $40,463.06 | $40,226.46 | $40,463.06 | 900,087,808 |
February 04 2022 16:00 | $39,487.35 | $40,429.51 | $39,487.35 | $40,388.11 | — |
February 04 2022 15:00 | $37,923.50 | $39,624.48 | $37,923.50 | $39,483.74 | 4,199,303,168 |
February 04 2022 14:00 | $37,466.14 | $37,925.50 | $37,398.35 | $37,925.50 | 733,374,464 |
February 04 2022 13:00 | $37,973.19 | $38,082.60 | $37,478.68 | $37,478.68 | 381,898,752 |
February 04 2022 12:00 | $37,847.82 | $38,012.14 | $37,847.82 | $37,966.94 | — |
February 04 2022 11:00 | $37,899.85 | $37,957.51 | $37,858.94 | $37,863.07 | — |
February 04 2022 10:00 | $38,065.98 | $38,139.66 | $37,885.97 | $37,898.58 | — |
February 04 2022 09:00 | $37,967.88 | $38,088.06 | $37,941.64 | $38,072.40 | 209,944,576 |
February 04 2022 08:00 | $37,930.84 | $38,030.17 | $37,905.05 | $37,948.27 | 452,308,992 |
February 04 2022 07:00 | $37,980.55 | $38,063.13 | $37,885.47 | $37,896.10 | 407,838,720 |
February 04 2022 06:00 | $37,567.05 | $37,994.29 | $37,567.05 | $37,980.02 | 738,598,912 |
February 04 2022 05:00 | $37,338.73 | $37,623.63 | $37,315.82 | $37,580.55 | 600,184,832 |
February 04 2022 04:00 | $37,352.98 | $37,356.70 | $37,272.42 | $37,340.69 | 45,920,256 |
February 04 2022 03:29 | $37,358.21 | $37,358.21 | $37,358.21 | $37,358.21 | — |
February 04 2022 03:00 | $37,354.35 | $37,394.41 | $37,330.38 | $37,357.30 | 81,158,144 |
February 04 2022 02:00 | $37,180.24 | $37,387.10 | $37,174.48 | $37,364.15 | 334,565,376 |
February 04 2022 01:00 | $37,185.41 | $37,190.16 | $37,093.63 | $37,180.74 | 700,280,832 |
February 04 2022 00:00 | $37,149.27 | $37,253.92 | $37,149.27 | $37,182.38 | 156,229,632 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
