The closing price for Bitcoin (BTC) on February 18, 2024 was $52,164.38. It was up 1% for the day. The latest price is $115,244.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 18 2024 22:00 | $51,871.84 | $52,341.02 | $51,860.78 | $52,164.38 | 750,703,616 |
February 18 2024 21:00 | $51,789.86 | $51,925.44 | $51,770.52 | $51,870.10 | — |
February 18 2024 20:00 | $51,782.97 | $51,793.64 | $51,618.26 | $51,793.64 | — |
February 18 2024 19:00 | $51,807.84 | $51,876.98 | $51,737.45 | $51,780.08 | — |
February 18 2024 18:00 | $51,852.07 | $51,852.07 | $51,674.97 | $51,807.09 | — |
February 18 2024 17:00 | $51,860.93 | $51,993.25 | $51,813.23 | $51,850.96 | — |
February 18 2024 16:00 | $51,788.89 | $51,885.43 | $51,708.02 | $51,885.43 | — |
February 18 2024 15:00 | $51,893.34 | $51,893.34 | $51,761.10 | $51,794.14 | — |
February 18 2024 14:00 | $51,640.63 | $51,938.60 | $51,640.63 | $51,872.13 | — |
February 18 2024 13:00 | $51,568.77 | $51,688.36 | $51,568.77 | $51,649.34 | — |
February 18 2024 12:00 | $51,837.24 | $51,876.39 | $51,567.39 | $51,567.39 | 54,466,560 |
February 18 2024 11:00 | $51,815.65 | $51,837.73 | $51,721.13 | $51,837.73 | — |
February 18 2024 10:00 | $51,980.76 | $52,046.66 | $51,810.95 | $51,836.59 | — |
February 18 2024 09:00 | $51,804.76 | $51,984.32 | $51,804.76 | $51,963.83 | 628,742,144 |
February 18 2024 08:00 | $51,691.14 | $51,801.33 | $51,661.97 | $51,800.66 | — |
February 18 2024 07:00 | $51,507.85 | $51,733.66 | $51,463.20 | $51,653.08 | — |
February 18 2024 06:00 | $51,656.45 | $51,698.34 | $51,422.67 | $51,491.60 | 121,686,016 |
February 18 2024 05:00 | $51,582.65 | $51,674.31 | $51,560.67 | $51,655.71 | 61,265,920 |
February 18 2024 04:00 | $51,484.70 | $51,628.39 | $51,484.70 | $51,580.25 | 133,855,232 |
February 18 2024 03:28 | $51,396.43 | $51,396.43 | $51,396.43 | $51,396.43 | — |
February 18 2024 03:00 | $51,275.54 | $51,393.65 | $51,275.54 | $51,393.65 | 116,174,848 |
February 18 2024 02:00 | $51,547.19 | $51,555.07 | $51,233.71 | $51,271.30 | 343,443,456 |
February 18 2024 01:00 | $51,689.60 | $51,795.61 | $51,513.29 | $51,513.29 | 681,545,728 |
February 18 2024 00:00 | $51,661.97 | $51,764.33 | $51,578.55 | $51,678.23 | 49,115,136 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
