The closing price for Bitcoin (BTC) on February 17, 2022 was $40,703.14. It was down 7.4% for the day. The latest price is $108,603.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 17 2022 23:00 | $40,714.26 | $40,723.02 | $40,659.93 | $40,703.14 | 16,052,224 |
February 17 2022 22:00 | $40,694.40 | $40,720.55 | $40,516.03 | $40,703.23 | 300,820,480 |
February 17 2022 21:00 | $40,974.82 | $40,976.00 | $40,249.37 | $40,721.34 | 1,511,974,912 |
February 17 2022 20:00 | $41,200.00 | $41,200.00 | $40,951.41 | $40,989.90 | 238,782,464 |
February 17 2022 19:00 | $41,277.31 | $41,277.31 | $41,082.37 | $41,196.32 | — |
February 17 2022 18:00 | $41,800.75 | $41,861.95 | $40,977.12 | $41,286.55 | 1,786,384,384 |
February 17 2022 17:00 | $42,001.69 | $42,018.63 | $41,740.18 | $41,807.69 | 288,983,040 |
February 17 2022 16:00 | $41,951.96 | $42,098.48 | $41,862.32 | $41,981.01 | — |
February 17 2022 15:00 | $41,977.18 | $42,094.37 | $41,891.72 | $41,949.21 | 633,677,824 |
February 17 2022 14:00 | $42,296.38 | $42,402.41 | $41,977.01 | $41,981.30 | 661,858,304 |
February 17 2022 13:00 | $43,241.09 | $43,267.64 | $42,297.19 | $42,297.19 | 658,880,512 |
February 17 2022 12:00 | $43,186.68 | $43,327.72 | $43,186.68 | $43,228.86 | 197,392,384 |
February 17 2022 11:00 | $43,094.73 | $43,192.71 | $43,068.64 | $43,188.71 | 276,381,696 |
February 17 2022 10:00 | $43,223.15 | $43,340.03 | $43,109.89 | $43,109.89 | 106,487,808 |
February 17 2022 09:00 | $43,460.01 | $43,507.38 | $43,157.88 | $43,212.01 | 693,690,368 |
February 17 2022 08:00 | $43,918.19 | $43,953.50 | $43,436.89 | $43,454.37 | 528,762,880 |
February 17 2022 07:00 | $43,842.82 | $43,917.85 | $43,761.80 | $43,917.85 | — |
February 17 2022 06:00 | $43,620.62 | $43,859.77 | $43,620.62 | $43,846.33 | 257,009,664 |
February 17 2022 05:00 | $43,623.54 | $43,679.93 | $43,560.46 | $43,629.88 | 7,495,680 |
February 17 2022 04:00 | $43,698.12 | $43,698.12 | $43,437.33 | $43,617.97 | 453,705,728 |
February 17 2022 03:28 | $43,980.24 | $43,980.24 | $43,980.24 | $43,980.24 | — |
February 17 2022 03:00 | $44,011.33 | $44,011.33 | $43,953.61 | $43,965.03 | 79,458,304 |
February 17 2022 02:00 | $44,043.14 | $44,082.78 | $43,906.22 | $44,011.81 | 113,072,128 |
February 17 2022 01:00 | $44,061.96 | $44,132.97 | $44,020.72 | $44,045.66 | — |
February 17 2022 00:00 | $43,937.07 | $44,053.89 | $43,879.95 | $44,053.89 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
