The closing price for Bitcoin (BTC) on February 16, 2022 was $43,956.24. It was down 1.4% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 16 2022 23:00 | $44,052.57 | $44,163.88 | $43,953.83 | $43,956.24 | — |
February 16 2022 22:00 | $44,030.92 | $44,144.12 | $44,002.43 | $44,051.96 | — |
February 16 2022 21:00 | $44,134.68 | $44,162.36 | $43,997.52 | $44,005.59 | 55,928,832 |
February 16 2022 20:00 | $44,229.78 | $44,309.03 | $44,138.24 | $44,138.24 | 78,548,992 |
February 16 2022 19:00 | $43,837.96 | $44,298.99 | $43,824.00 | $44,231.18 | 1,331,484,672 |
February 16 2022 18:00 | $43,603.81 | $43,843.16 | $43,559.34 | $43,843.16 | 1,144,832 |
February 16 2022 17:00 | $43,668.31 | $43,682.30 | $43,589.91 | $43,602.50 | — |
February 16 2022 16:00 | $43,611.01 | $43,665.95 | $43,456.69 | $43,665.73 | — |
February 16 2022 15:00 | $43,486.92 | $43,681.74 | $43,486.92 | $43,599.98 | 184,752,128 |
February 16 2022 14:00 | $43,670.84 | $43,728.32 | $43,472.08 | $43,480.14 | 191,696,896 |
February 16 2022 13:00 | $44,029.01 | $44,064.57 | $43,640.39 | $43,644.66 | 238,129,152 |
February 16 2022 12:00 | $44,200.82 | $44,208.32 | $44,022.64 | $44,022.64 | — |
February 16 2022 11:00 | $44,119.14 | $44,214.93 | $44,118.56 | $44,196.04 | — |
February 16 2022 10:00 | $44,071.99 | $44,120.30 | $43,953.32 | $44,120.30 | — |
February 16 2022 09:00 | $44,161.44 | $44,221.37 | $44,076.37 | $44,076.37 | — |
February 16 2022 08:00 | $44,145.53 | $44,308.31 | $44,145.53 | $44,160.49 | — |
February 16 2022 07:00 | $44,062.09 | $44,141.86 | $43,994.49 | $44,141.86 | — |
February 16 2022 06:00 | $44,062.31 | $44,162.11 | $44,056.93 | $44,062.38 | — |
February 16 2022 05:00 | $43,909.25 | $44,080.78 | $43,909.25 | $44,063.05 | 79,415,296 |
February 16 2022 04:00 | $44,018.07 | $44,018.07 | $43,762.27 | $43,901.30 | 120,053,760 |
February 16 2022 03:29 | $44,118.91 | $44,118.91 | $44,118.91 | $44,118.91 | — |
February 16 2022 03:00 | $44,050.14 | $44,147.78 | $44,050.14 | $44,119.08 | 177,166,336 |
February 16 2022 02:00 | $44,014.27 | $44,049.70 | $43,960.22 | $44,049.70 | 58,003,456 |
February 16 2022 01:00 | $44,229.98 | $44,232.16 | $44,004.21 | $44,004.84 | 13,664,256 |
February 16 2022 00:00 | $44,578.28 | $44,578.28 | $44,210.63 | $44,229.06 | 172,279,808 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
