The closing price for Bitcoin (BTC) on February 3, 2022 was $37,036.86. It was up 0.2% for the day. The latest price is $103,435.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 03 2022 23:00 | $36,927.59 | $37,042.13 | $36,911.61 | $37,036.86 | — |
February 03 2022 22:00 | $36,976.86 | $36,996.50 | $36,844.66 | $36,857.47 | — |
February 03 2022 21:00 | $36,431.24 | $36,992.06 | $36,431.24 | $36,980.10 | — |
February 03 2022 20:00 | $36,597.03 | $36,637.38 | $36,388.14 | $36,430.93 | — |
February 03 2022 19:00 | $36,795.70 | $36,824.23 | $36,527.61 | $36,595.52 | — |
February 03 2022 18:00 | $36,819.85 | $36,834.06 | $36,752.31 | $36,795.34 | — |
February 03 2022 17:00 | $36,755.53 | $36,850.14 | $36,637.48 | $36,811.06 | — |
February 03 2022 16:00 | $36,923.40 | $37,010.64 | $36,785.49 | $36,785.49 | — |
February 03 2022 15:00 | $36,574.99 | $36,931.30 | $36,550.96 | $36,931.30 | — |
February 03 2022 14:00 | $36,564.30 | $36,713.08 | $36,564.30 | $36,579.02 | — |
February 03 2022 13:00 | $36,688.54 | $36,750.13 | $36,538.15 | $36,550.13 | — |
February 03 2022 12:00 | $36,745.80 | $36,776.49 | $36,448.17 | $36,678.74 | 429,955,072 |
February 03 2022 11:00 | $36,446.87 | $36,742.52 | $36,382.91 | $36,742.52 | 684,476,416 |
February 03 2022 10:00 | $36,862.78 | $36,862.78 | $36,375.54 | $36,449.54 | 687,210,496 |
February 03 2022 09:00 | $37,098.57 | $37,101.67 | $36,923.82 | $36,923.82 | 20,672,512 |
February 03 2022 08:00 | $37,066.54 | $37,116.00 | $37,051.38 | $37,088.54 | — |
February 03 2022 07:00 | $36,977.87 | $37,084.64 | $36,969.88 | $37,065.91 | 1,388,156,928 |
February 03 2022 06:00 | $37,035.19 | $37,035.19 | $36,912.89 | $36,977.21 | — |
February 03 2022 05:00 | $36,958.16 | $37,063.91 | $36,898.94 | $37,040.89 | 113,252,352 |
February 03 2022 04:00 | $36,861.21 | $36,981.45 | $36,861.21 | $36,960.53 | 12,759,040 |
February 03 2022 03:29 | $36,922.07 | $36,922.07 | $36,922.07 | $36,922.07 | — |
February 03 2022 03:00 | $36,978.97 | $36,998.46 | $36,952.05 | $36,952.05 | 39,370,752 |
February 03 2022 02:00 | $36,927.37 | $36,996.82 | $36,843.77 | $36,969.76 | 307,232,768 |
February 03 2022 01:00 | $36,986.63 | $37,016.50 | $36,907.16 | $36,907.16 | 93,323,264 |
February 03 2022 00:00 | $36,944.80 | $37,035.22 | $36,894.25 | $36,990.31 | 301,543,424 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
