The closing price for Bitcoin (BTC) on February 5, 2022 was $41,427.52. It was down 0.2% for the day. The latest price is $95,647.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 05 2022 23:00 | $41,591.86 | $41,643.62 | $41,421.48 | $41,427.52 | — |
February 05 2022 22:00 | $41,680.06 | $41,721.46 | $41,586.79 | $41,591.77 | — |
February 05 2022 21:00 | $41,604.83 | $41,715.05 | $41,578.93 | $41,675.04 | — |
February 05 2022 20:00 | $41,557.64 | $41,603.16 | $41,425.97 | $41,603.16 | — |
February 05 2022 19:00 | $41,639.20 | $41,655.67 | $41,550.32 | $41,550.32 | — |
February 05 2022 18:00 | $41,556.32 | $41,684.14 | $41,538.58 | $41,638.74 | — |
February 05 2022 17:00 | $41,338.11 | $41,576.82 | $41,038.10 | $41,560.97 | 157,507,584 |
February 05 2022 16:00 | $41,742.32 | $41,802.13 | $41,344.29 | $41,344.29 | — |
February 05 2022 15:00 | $41,574.14 | $41,847.16 | $41,411.55 | $41,739.32 | — |
February 05 2022 14:00 | $41,511.64 | $41,661.41 | $41,436.03 | $41,609.04 | — |
February 05 2022 13:00 | $41,430.89 | $41,526.41 | $41,401.94 | $41,508.55 | — |
February 05 2022 12:00 | $41,446.90 | $41,496.23 | $41,402.86 | $41,450.95 | 57,784,320 |
February 05 2022 11:00 | $41,558.57 | $41,587.21 | $41,437.07 | $41,442.69 | — |
February 05 2022 10:00 | $41,512.68 | $41,591.95 | $41,471.63 | $41,552.46 | — |
February 05 2022 09:00 | $41,446.65 | $41,513.78 | $41,327.79 | $41,443.68 | — |
February 05 2022 08:00 | $41,401.55 | $41,534.72 | $41,377.87 | $41,456.49 | — |
February 05 2022 07:00 | $41,526.57 | $41,526.57 | $41,401.39 | $41,401.39 | — |
February 05 2022 06:00 | $41,550.77 | $41,652.67 | $41,520.73 | $41,539.31 | — |
February 05 2022 05:00 | $41,466.38 | $41,632.87 | $41,446.13 | $41,547.82 | — |
February 05 2022 04:00 | $41,446.18 | $41,632.07 | $41,416.09 | $41,459.65 | 355,125,248 |
February 05 2022 03:27 | $41,390.84 | $41,390.84 | $41,390.84 | $41,390.84 | — |
February 05 2022 03:00 | $41,392.91 | $41,449.82 | $41,386.82 | $41,429.78 | 109,533,184 |
February 05 2022 02:00 | $41,305.40 | $41,432.48 | $41,257.53 | $41,388.14 | 169,502,720 |
February 05 2022 01:00 | $41,526.41 | $41,526.41 | $41,249.05 | $41,305.31 | 307,390,464 |
February 05 2022 00:00 | $41,530.64 | $41,729.43 | $41,420.01 | $41,520.66 | 1,148,600,320 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
