The closing price for Bitcoin (BTC) on February 18, 2022 was $40,031.39. It was down 1.3% for the day. The latest price is $109,040.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 18 2022 23:00 | $39,975.78 | $40,080.85 | $39,944.84 | $40,031.39 | — |
February 18 2022 22:00 | $40,039.58 | $40,051.94 | $39,829.61 | $39,979.34 | — |
February 18 2022 21:00 | $40,016.03 | $40,143.94 | $40,016.03 | $40,048.18 | — |
February 18 2022 20:00 | $40,210.16 | $40,244.46 | $40,016.57 | $40,016.57 | — |
February 18 2022 19:00 | $40,161.92 | $40,283.51 | $40,096.94 | $40,201.70 | — |
February 18 2022 18:00 | $40,085.50 | $40,174.99 | $39,869.49 | $40,152.67 | — |
February 18 2022 17:00 | $40,119.93 | $40,295.01 | $40,040.21 | $40,083.37 | 297,244,672 |
February 18 2022 16:00 | $39,846.57 | $40,317.32 | $39,659.89 | $40,158.07 | — |
February 18 2022 15:00 | $40,377.52 | $40,589.93 | $39,819.14 | $39,838.37 | 933,416,960 |
February 18 2022 14:00 | $40,417.55 | $40,469.99 | $39,790.13 | $40,341.55 | 560,103,424 |
February 18 2022 13:00 | $40,440.53 | $40,507.30 | $40,282.65 | $40,418.75 | — |
February 18 2022 12:00 | $40,246.63 | $40,501.91 | $40,214.93 | $40,452.09 | 667,990,016 |
February 18 2022 11:00 | $40,827.13 | $40,827.13 | $40,232.28 | $40,232.28 | 309,235,712 |
February 18 2022 10:00 | $40,905.68 | $40,905.68 | $40,759.44 | $40,832.89 | — |
February 18 2022 09:00 | $40,900.92 | $40,927.24 | $40,810.45 | $40,904.47 | — |
February 18 2022 08:00 | $40,686.46 | $40,905.29 | $40,686.46 | $40,899.54 | — |
February 18 2022 07:00 | $40,734.79 | $40,790.68 | $40,632.80 | $40,684.01 | 148,006,912 |
February 18 2022 06:00 | $40,658.61 | $40,745.59 | $40,645.76 | $40,718.98 | 4,558,848 |
February 18 2022 05:00 | $40,630.50 | $40,706.72 | $40,595.20 | $40,682.13 | 113,154,048 |
February 18 2022 04:00 | $40,716.76 | $40,765.63 | $40,621.20 | $40,643.31 | — |
February 18 2022 03:29 | $40,685.32 | $40,685.32 | $40,685.32 | $40,685.32 | — |
February 18 2022 03:00 | $40,772.79 | $40,784.77 | $40,672.42 | $40,683.93 | 81,917,952 |
February 18 2022 02:00 | $40,816.11 | $40,867.14 | $40,735.87 | $40,764.81 | 221,452,288 |
February 18 2022 01:00 | $40,600.24 | $40,901.01 | $40,451.86 | $40,820.19 | 757,094,400 |
February 18 2022 00:00 | $40,563.99 | $40,668.46 | $40,417.20 | $40,595.70 | 604,073,984 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
