The closing price for Bitcoin (BTC) on February 26, 2022 was $39,107.50. It was down 0.3% for the day. The latest price is $94,735.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2022 23:00 | $39,164.68 | $39,164.68 | $38,982.51 | $39,107.50 | — |
February 26 2022 22:00 | $39,438.85 | $39,451.82 | $39,184.02 | $39,184.02 | — |
February 26 2022 21:00 | $39,365.23 | $39,635.32 | $39,325.31 | $39,429.63 | 302,309,376 |
February 26 2022 20:00 | $39,274.38 | $39,389.81 | $39,259.56 | $39,366.86 | — |
February 26 2022 19:00 | $39,086.56 | $39,338.27 | $39,086.56 | $39,278.54 | — |
February 26 2022 18:00 | $39,260.04 | $39,261.43 | $38,927.93 | $39,082.49 | — |
February 26 2022 17:00 | $39,168.75 | $39,276.93 | $39,132.63 | $39,270.86 | — |
February 26 2022 16:00 | $39,247.41 | $39,298.95 | $39,118.64 | $39,171.45 | — |
February 26 2022 15:00 | $39,210.73 | $39,312.45 | $39,203.64 | $39,252.17 | — |
February 26 2022 14:00 | $39,103.07 | $39,258.60 | $39,070.93 | $39,196.68 | — |
February 26 2022 13:00 | $38,993.18 | $39,181.29 | $38,968.43 | $39,090.36 | — |
February 26 2022 12:00 | $38,967.63 | $38,987.13 | $38,886.71 | $38,987.13 | — |
February 26 2022 11:00 | $39,027.38 | $39,076.09 | $38,888.95 | $38,948.16 | — |
February 26 2022 10:00 | $38,806.07 | $39,032.34 | $38,806.07 | $39,025.98 | — |
February 26 2022 09:00 | $38,821.70 | $38,907.42 | $38,702.54 | $38,784.46 | — |
February 26 2022 08:00 | $39,180.06 | $39,420.14 | $38,813.39 | $38,813.39 | — |
February 26 2022 07:00 | $39,155.38 | $39,200.35 | $39,023.07 | $39,177.99 | — |
February 26 2022 06:00 | $39,059.25 | $39,205.10 | $39,059.25 | $39,160.60 | — |
February 26 2022 05:00 | $39,404.65 | $39,404.65 | $39,055.20 | $39,055.20 | — |
February 26 2022 04:00 | $39,420.38 | $39,455.43 | $39,340.59 | $39,405.45 | — |
February 26 2022 03:28 | $39,416.45 | $39,416.45 | $39,416.45 | $39,416.45 | — |
February 26 2022 03:00 | $39,582.82 | $39,603.75 | $39,360.81 | $39,381.98 | 22,622,208 |
February 26 2022 02:00 | $39,704.79 | $39,716.55 | $39,553.46 | $39,580.15 | 94,197,760 |
February 26 2022 01:00 | $39,771.60 | $39,802.60 | $39,629.91 | $39,694.88 | 74,881,024 |
February 26 2022 00:00 | $39,213.08 | $40,005.35 | $39,174.82 | $39,761.13 | 1,311,774,720 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
