The closing price for Bitcoin (BTC) on March 14, 2022 was $39,377.93. It was up 4% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 14 2022 23:00 | $39,381.34 | $39,381.34 | $39,377.93 | $39,377.93 | — |
March 14 2022 22:00 | $38,734.83 | $39,742.50 | $38,734.83 | $39,393.64 | 624,328,704 |
March 14 2022 21:00 | $38,755.28 | $38,791.23 | $38,698.26 | $38,737.03 | 116,473,856 |
March 14 2022 20:00 | $38,817.34 | $38,889.34 | $38,757.68 | $38,757.68 | 2,627,584 |
March 14 2022 19:00 | $38,704.03 | $38,833.05 | $38,665.81 | $38,798.74 | 494,620,672 |
March 14 2022 18:00 | $38,747.52 | $38,776.08 | $38,544.63 | $38,703.43 | 386,979,840 |
March 14 2022 17:00 | $38,855.86 | $38,855.86 | $38,674.89 | $38,750.98 | 282,605,568 |
March 14 2022 16:00 | $38,943.50 | $39,006.71 | $38,865.23 | $38,880.08 | — |
March 14 2022 15:00 | $39,075.39 | $39,112.05 | $38,890.23 | $38,940.37 | 350,162,944 |
March 14 2022 14:00 | $38,871.29 | $39,106.25 | $38,858.27 | $39,001.43 | 777,969,664 |
March 14 2022 13:00 | $38,831.13 | $38,913.96 | $38,709.14 | $38,856.95 | 269,348,864 |
March 14 2022 12:00 | $38,952.25 | $38,969.28 | $38,755.82 | $38,822.41 | — |
March 14 2022 11:00 | $39,096.58 | $39,106.45 | $38,936.09 | $38,947.77 | — |
March 14 2022 10:00 | $39,160.06 | $39,160.06 | $39,034.32 | $39,096.56 | — |
March 14 2022 09:00 | $39,072.25 | $39,206.27 | $38,957.04 | $39,206.27 | 438,321,152 |
March 14 2022 08:00 | $39,077.97 | $39,168.25 | $38,970.60 | $39,077.61 | 737,593,344 |
March 14 2022 07:00 | $38,638.68 | $39,092.34 | $38,638.68 | $39,092.34 | 1,240,809,472 |
March 14 2022 06:00 | $38,506.89 | $38,666.60 | $38,500.02 | $38,633.84 | 454,113,280 |
March 14 2022 05:00 | $38,534.49 | $38,589.74 | $38,497.83 | $38,499.30 | 277,282,816 |
March 14 2022 04:00 | $38,176.41 | $38,826.13 | $38,172.25 | $38,510.17 | 1,312,727,040 |
March 14 2022 03:27 | $38,058.18 | $38,058.18 | $38,058.18 | $38,058.18 | — |
March 14 2022 03:00 | $38,088.51 | $38,088.51 | $38,029.99 | $38,055.24 | 168,683,520 |
March 14 2022 02:00 | $38,066.50 | $38,171.05 | $38,033.71 | $38,090.20 | 229,478,400 |
March 14 2022 01:00 | $37,839.68 | $38,246.48 | $37,839.68 | $38,089.11 | 698,306,560 |
March 14 2022 00:00 | $37,846.32 | $37,846.32 | $37,680.73 | $37,828.62 | 414,658,560 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
