The closing price for Bitcoin (BTC) on March 4, 2022 was $39,150.64. It was down 7.8% for the day. The latest price is $95,423.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 04 2022 23:00 | $39,003.04 | $39,205.80 | $38,947.16 | $39,150.64 | 643,923,968 |
March 04 2022 22:00 | $39,423.01 | $39,431.51 | $38,805.85 | $38,976.66 | 452,448,256 |
March 04 2022 21:00 | $39,555.62 | $39,555.62 | $39,349.42 | $39,445.96 | 116,762,624 |
March 04 2022 20:00 | $39,843.45 | $39,868.09 | $39,293.47 | $39,563.41 | 596,047,872 |
March 04 2022 19:00 | $40,675.63 | $40,675.63 | $39,948.56 | $39,948.56 | 750,555,136 |
March 04 2022 18:00 | $40,877.59 | $40,908.14 | $40,673.52 | $40,696.57 | — |
March 04 2022 17:00 | $40,780.61 | $40,927.36 | $40,735.87 | $40,855.84 | — |
March 04 2022 16:00 | $40,767.20 | $40,806.26 | $40,549.12 | $40,785.06 | — |
March 04 2022 15:00 | $40,980.11 | $41,145.04 | $40,728.05 | $40,778.45 | 530,704,384 |
March 04 2022 14:00 | $41,322.48 | $41,377.07 | $40,845.52 | $40,922.50 | 345,681,920 |
March 04 2022 13:00 | $41,476.90 | $41,758.37 | $41,320.87 | $41,320.87 | 153,214,976 |
March 04 2022 12:00 | $41,744.56 | $41,744.56 | $41,415.07 | $41,479.98 | 309,821,440 |
March 04 2022 11:00 | $41,696.54 | $41,844.16 | $41,638.35 | $41,786.64 | 17,364,992 |
March 04 2022 10:00 | $41,574.13 | $41,738.64 | $41,551.31 | $41,698.64 | 77,821,952 |
March 04 2022 09:00 | $41,555.43 | $41,714.29 | $41,418.35 | $41,575.14 | 681,764,864 |
March 04 2022 08:00 | $41,408.07 | $41,679.60 | $41,027.53 | $41,547.77 | 1,258,381,312 |
March 04 2022 07:00 | $41,404.98 | $41,449.98 | $41,330.57 | $41,393.48 | 50,368,512 |
March 04 2022 06:00 | $41,375.49 | $41,479.19 | $41,342.82 | $41,401.26 | — |
March 04 2022 05:00 | $41,384.53 | $41,428.11 | $41,319.42 | $41,378.54 | 222,373,888 |
March 04 2022 04:00 | $41,463.75 | $41,463.75 | $41,218.01 | $41,381.04 | 220,135,424 |
March 04 2022 03:29 | $41,446.07 | $41,446.07 | $41,446.07 | $41,446.07 | — |
March 04 2022 03:00 | $41,449.31 | $41,465.79 | $41,338.01 | $41,389.84 | 73,551,872 |
March 04 2022 02:00 | $41,531.10 | $41,536.57 | $41,407.60 | $41,449.52 | 328,173,568 |
March 04 2022 01:00 | $41,619.14 | $41,619.14 | $41,254.39 | $41,537.17 | 1,638,549,504 |
March 04 2022 00:00 | $42,458.14 | $42,479.61 | $41,644.50 | $41,650.30 | 784,928,768 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
