The closing price for Bitcoin (BTC) on March 9, 2022 was $41,990.36. It was up 8.4% for the day. The latest price is $104,527.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 09 2022 23:00 | $41,918.83 | $42,061.80 | $41,875.63 | $41,990.36 | 254,232,576 |
March 09 2022 22:00 | $41,877.79 | $42,037.96 | $41,853.76 | $41,907.91 | 235,016,192 |
March 09 2022 21:00 | $41,839.84 | $41,902.50 | $41,748.96 | $41,883.69 | 142,403,584 |
March 09 2022 20:00 | $42,179.96 | $42,257.46 | $41,816.00 | $41,816.00 | — |
March 09 2022 19:00 | $42,022.77 | $42,192.26 | $41,834.37 | $42,187.66 | 121,270,272 |
March 09 2022 18:00 | $42,289.88 | $42,289.88 | $41,933.79 | $42,027.10 | — |
March 09 2022 17:00 | $42,221.45 | $42,284.26 | $42,172.99 | $42,277.22 | — |
March 09 2022 16:00 | $42,455.84 | $42,465.67 | $42,202.57 | $42,223.09 | — |
March 09 2022 15:00 | $42,156.08 | $42,442.89 | $42,132.62 | $42,384.68 | 205,209,600 |
March 09 2022 14:00 | $41,818.16 | $42,167.07 | $41,818.16 | $42,110.16 | 556,601,344 |
March 09 2022 13:00 | $41,930.48 | $42,008.87 | $41,758.76 | $41,813.95 | 261,636,096 |
March 09 2022 12:00 | $42,150.14 | $42,352.69 | $41,840.60 | $41,931.91 | 577,241,088 |
March 09 2022 11:00 | $42,178.83 | $42,289.02 | $42,063.20 | $42,123.89 | 536,281,088 |
March 09 2022 10:00 | $42,034.70 | $42,157.89 | $41,992.10 | $42,157.89 | 231,407,616 |
March 09 2022 09:00 | $42,178.06 | $42,178.06 | $41,973.39 | $42,062.38 | 459,034,624 |
March 09 2022 08:00 | $41,744.42 | $42,290.48 | $41,705.72 | $42,209.52 | 1,196,994,560 |
March 09 2022 07:00 | $41,589.18 | $41,736.88 | $41,544.21 | $41,734.21 | 291,368,960 |
March 09 2022 06:00 | $41,412.05 | $41,594.71 | $41,412.05 | $41,594.71 | 341,635,072 |
March 09 2022 05:00 | $41,587.86 | $41,607.46 | $41,365.53 | $41,404.84 | 539,951,104 |
March 09 2022 04:00 | $41,209.56 | $41,632.64 | $41,205.45 | $41,578.71 | 2,481,504,256 |
March 09 2022 03:28 | $40,113.70 | $40,113.70 | $40,113.70 | $40,113.70 | — |
March 09 2022 03:00 | $39,404.26 | $39,929.97 | $39,392.96 | $39,929.97 | 863,092,736 |
March 09 2022 02:00 | $39,175.66 | $39,419.93 | $39,154.86 | $39,412.70 | 516,069,376 |
March 09 2022 01:00 | $38,955.20 | $39,217.83 | $38,951.16 | $39,153.31 | 424,499,200 |
March 09 2022 00:00 | $38,736.95 | $38,957.47 | $38,706.09 | $38,953.20 | 205,158,400 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
