The closing price for Bitcoin (BTC) on February 19, 2022 was $40,127.41. It was up 0.3% for the day. The latest price is $96,887.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 19 2022 23:00 | $40,039.26 | $40,130.62 | $40,008.57 | $40,127.41 | — |
February 19 2022 22:00 | $39,941.30 | $40,052.32 | $39,941.30 | $40,043.31 | — |
February 19 2022 21:00 | $40,080.63 | $40,081.86 | $39,882.81 | $39,941.22 | — |
February 19 2022 20:00 | $39,971.69 | $40,094.27 | $39,971.69 | $40,079.05 | — |
February 19 2022 19:00 | $40,127.39 | $40,127.39 | $39,965.86 | $39,968.39 | — |
February 19 2022 18:00 | $40,152.31 | $40,178.41 | $40,082.40 | $40,116.11 | — |
February 19 2022 17:00 | $39,975.08 | $40,149.13 | $39,960.96 | $40,149.13 | — |
February 19 2022 16:00 | $40,004.55 | $40,288.19 | $39,974.22 | $39,974.22 | — |
February 19 2022 15:00 | $39,924.01 | $40,000.77 | $39,872.34 | $40,000.77 | — |
February 19 2022 14:00 | $40,046.78 | $40,046.78 | $39,860.87 | $39,931.01 | — |
February 19 2022 13:00 | $39,782.35 | $40,053.50 | $39,724.72 | $40,053.50 | — |
February 19 2022 12:00 | $39,823.47 | $39,945.74 | $39,752.77 | $39,780.24 | — |
February 19 2022 11:00 | $39,939.93 | $40,011.93 | $39,756.27 | $39,825.68 | — |
February 19 2022 10:00 | $39,971.20 | $39,989.63 | $39,845.25 | $39,934.73 | 19,173,376 |
February 19 2022 09:00 | $40,071.16 | $40,071.16 | $39,967.29 | $39,978.96 | — |
February 19 2022 08:00 | $40,291.20 | $40,306.55 | $40,069.57 | $40,074.51 | — |
February 19 2022 07:00 | $40,402.91 | $40,402.91 | $40,297.53 | $40,297.53 | — |
February 19 2022 06:00 | $40,252.36 | $40,418.88 | $40,245.26 | $40,407.54 | 111,276,032 |
February 19 2022 05:00 | $40,229.13 | $40,266.31 | $40,198.53 | $40,252.27 | — |
February 19 2022 04:00 | $40,145.75 | $40,244.16 | $40,121.11 | $40,214.61 | — |
February 19 2022 03:28 | $40,139.90 | $40,139.90 | $40,139.90 | $40,139.90 | — |
February 19 2022 03:00 | $40,189.79 | $40,213.94 | $40,139.06 | $40,139.87 | 287,113,216 |
February 19 2022 02:00 | $40,184.92 | $40,212.85 | $40,128.29 | $40,190.14 | 44,828,672 |
February 19 2022 01:00 | $40,187.72 | $40,265.33 | $40,156.92 | $40,179.40 | 84,873,216 |
February 19 2022 00:00 | $40,026.02 | $40,205.37 | $39,986.85 | $40,185.85 | 1,009,664 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
