The closing price for Bitcoin (BTC) on March 18, 2022 was $41,799.83. It was up 2.1% for the day. The latest price is $119,250.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 18 2022 23:00 | $41,736.56 | $41,826.13 | $41,712.56 | $41,799.83 | 171,325,440 |
March 18 2022 22:00 | $41,808.97 | $41,825.02 | $41,692.64 | $41,749.30 | — |
March 18 2022 21:00 | $41,788.47 | $41,831.14 | $41,676.13 | $41,809.36 | 1,003,206,656 |
March 18 2022 20:00 | $41,917.50 | $42,195.75 | $41,853.09 | $41,854.52 | 1,060,132,864 |
March 18 2022 19:00 | $41,697.09 | $41,891.80 | $41,675.77 | $41,891.80 | 403,795,968 |
March 18 2022 18:00 | $41,576.96 | $41,732.58 | $41,576.96 | $41,701.42 | 717,051,904 |
March 18 2022 17:00 | $41,386.99 | $41,571.73 | $41,386.99 | $41,571.73 | 852,891,648 |
March 18 2022 16:00 | $40,887.30 | $41,390.85 | $40,887.30 | $41,390.85 | — |
March 18 2022 15:00 | $40,596.00 | $40,943.74 | $40,587.80 | $40,879.47 | 1,034,850,304 |
March 18 2022 14:00 | $40,612.11 | $40,749.33 | $40,564.50 | $40,593.37 | 492,679,168 |
March 18 2022 13:00 | $40,493.87 | $40,558.61 | $40,417.63 | $40,553.01 | — |
March 18 2022 12:00 | $40,440.18 | $40,545.64 | $40,402.06 | $40,491.84 | — |
March 18 2022 11:00 | $40,455.88 | $40,457.21 | $40,302.40 | $40,445.89 | 557,359,104 |
March 18 2022 10:00 | $40,548.52 | $40,620.64 | $40,450.93 | $40,450.93 | — |
March 18 2022 09:00 | $40,624.48 | $40,624.48 | $40,530.78 | $40,551.17 | 330,977,280 |
March 18 2022 08:00 | $40,619.29 | $40,719.99 | $40,585.64 | $40,590.78 | 1,393,594,368 |
March 18 2022 07:00 | $40,761.13 | $40,784.14 | $40,625.82 | $40,625.82 | 1,022,543,872 |
March 18 2022 06:00 | $40,783.82 | $40,830.66 | $40,751.12 | $40,759.24 | 1,270,851,584 |
March 18 2022 05:00 | $40,619.41 | $40,819.68 | $40,619.41 | $40,782.51 | 1,670,293,504 |
March 18 2022 04:00 | $40,544.35 | $40,623.21 | $40,491.87 | $40,618.82 | 979,398,656 |
March 18 2022 03:28 | $40,515.35 | $40,515.35 | $40,515.35 | $40,515.35 | — |
March 18 2022 03:00 | $40,556.26 | $40,567.71 | $40,507.25 | $40,507.25 | 1,937,408 |
March 18 2022 02:00 | $40,558.89 | $40,595.74 | $40,496.88 | $40,554.78 | 253,165,568 |
March 18 2022 01:00 | $40,556.87 | $40,556.87 | $40,422.93 | $40,553.87 | 316,151,808 |
March 18 2022 00:00 | $40,930.62 | $40,930.62 | $40,606.94 | $40,606.94 | 233,132,032 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
