The closing price for Bitcoin (BTC) on February 21, 2022 was $37,032.90. It was down 3.6% for the day. The latest price is $95,400.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 21 2022 23:00 | $37,565.79 | $37,614.61 | $36,993.72 | $37,032.90 | 339,648,512 |
February 21 2022 22:00 | $37,288.77 | $37,620.96 | $36,950.48 | $37,584.71 | 1,543,620,608 |
February 21 2022 21:00 | $38,256.42 | $38,283.91 | $37,313.43 | $37,335.66 | 103,811,072 |
February 21 2022 20:00 | $38,147.59 | $38,360.25 | $38,049.83 | $38,255.18 | 509,538,304 |
February 21 2022 19:00 | $37,845.78 | $38,147.64 | $37,743.12 | $38,147.64 | 1,789,659,136 |
February 21 2022 18:00 | $38,577.31 | $38,606.83 | $37,672.27 | $37,869.14 | 1,377,775,616 |
February 21 2022 17:00 | $38,807.18 | $38,836.69 | $38,578.48 | $38,585.73 | 313,612,288 |
February 21 2022 16:00 | $38,816.39 | $39,046.86 | $38,816.39 | $38,842.40 | — |
February 21 2022 15:00 | $38,746.09 | $39,148.64 | $38,702.43 | $38,810.98 | 1,428,318,208 |
February 21 2022 14:00 | $37,584.52 | $38,752.44 | $37,561.58 | $38,752.44 | 2,629,617,664 |
February 21 2022 13:00 | $37,530.95 | $37,605.19 | $37,358.00 | $37,596.18 | 970,014,720 |
February 21 2022 12:00 | $37,626.47 | $37,723.07 | $37,493.86 | $37,534.11 | 640,958,464 |
February 21 2022 11:00 | $38,411.73 | $38,451.66 | $37,540.63 | $37,644.72 | 1,077,465,088 |
February 21 2022 10:00 | $38,967.89 | $38,998.18 | $38,394.74 | $38,413.22 | 400,459,776 |
February 21 2022 09:00 | $39,083.77 | $39,083.77 | $38,989.99 | $39,026.07 | — |
February 21 2022 08:00 | $39,293.71 | $39,347.81 | $39,119.83 | $39,119.83 | — |
February 21 2022 07:00 | $39,229.57 | $39,291.77 | $39,125.97 | $39,291.77 | — |
February 21 2022 06:00 | $39,241.76 | $39,259.66 | $39,207.00 | $39,226.97 | — |
February 21 2022 05:00 | $39,315.49 | $39,394.44 | $39,242.86 | $39,242.86 | — |
February 21 2022 04:00 | $38,954.62 | $39,329.80 | $38,948.40 | $39,321.71 | 153,839,616 |
February 21 2022 03:28 | $39,178.51 | $39,178.51 | $39,178.51 | $39,178.51 | — |
February 21 2022 03:00 | $39,169.73 | $39,207.29 | $39,111.42 | $39,180.27 | 121,798,656 |
February 21 2022 02:00 | $39,158.68 | $39,212.36 | $39,090.26 | $39,186.76 | 417,722,368 |
February 21 2022 01:00 | $38,659.71 | $39,269.18 | $38,630.66 | $39,230.75 | 1,390,456,832 |
February 21 2022 00:00 | $38,423.21 | $38,590.00 | $38,288.43 | $38,590.00 | 390,215,680 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
