The closing price for Bitcoin (BTC) on March 22 was $67,846.70. It was down 1.5% for the day. The latest price is $78,741.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 22 2026 23:00 | $68,316.72 | $68,411.77 | $67,846.30 | $67,846.70 | — |
March 22 2026 22:00 | $67,877.45 | $68,364.66 | $67,619.69 | $68,296.46 | 935,120,896 |
March 22 2026 21:00 | $68,185.52 | $68,192.76 | $67,408.30 | $67,833.84 | 1,641,764,864 |
March 22 2026 20:00 | $68,194.05 | $68,489.19 | $68,123.08 | $68,189.21 | — |
March 22 2026 19:00 | $68,610.45 | $68,610.45 | $68,156.38 | $68,184.29 | 1,097,996,288 |
March 22 2026 18:00 | $68,688.20 | $68,734.70 | $68,438.72 | $68,572.20 | 317,104,128 |
March 22 2026 17:00 | $68,816.88 | $68,852.38 | $68,684.70 | $68,722.84 | — |
March 22 2026 16:00 | $68,843.43 | $68,860.49 | $68,698.13 | $68,829.71 | — |
March 22 2026 15:00 | $68,708.74 | $68,940.57 | $68,708.74 | $68,828.16 | 33,644,544 |
March 22 2026 14:00 | $68,709.09 | $68,897.80 | $68,574.56 | $68,705.05 | — |
March 22 2026 13:00 | $68,653.95 | $68,918.75 | $68,564.64 | $68,732.06 | 488,226,816 |
March 22 2026 12:00 | $68,213.74 | $68,733.07 | $68,213.74 | $68,656.22 | 708,227,072 |
March 22 2026 11:00 | $68,647.45 | $68,671.87 | $68,216.14 | $68,216.14 | 857,841,664 |
March 22 2026 10:00 | $68,820.38 | $68,820.38 | $68,606.43 | $68,659.66 | 7,567,360 |
March 22 2026 09:00 | $68,799.27 | $68,857.06 | $68,608.95 | $68,817.27 | 329,285,632 |
March 22 2026 08:00 | $68,907.02 | $68,971.80 | $68,628.95 | $68,805.82 | 513,187,840 |
March 22 2026 07:00 | $69,152.84 | $69,216.12 | $68,923.31 | $68,923.31 | 14,460,928 |
March 22 2026 06:00 | $69,146.05 | $69,219.98 | $69,062.51 | $69,151.91 | — |
March 22 2026 05:00 | $69,341.45 | $69,341.45 | $69,147.18 | $69,147.18 | — |
March 22 2026 04:00 | $69,336.12 | $69,494.26 | $69,207.51 | $69,322.43 | 283,357,184 |
March 22 2026 03:00 | $69,279.05 | $69,323.23 | $69,138.41 | $69,319.87 | 179,425,280 |
March 22 2026 02:00 | $68,963.96 | $69,336.53 | $68,959.14 | $69,313.60 | 806,782,976 |
March 22 2026 01:00 | $68,942.62 | $69,074.54 | $68,802.95 | $68,959.23 | 1,105,035,264 |
March 22 2026 00:00 | $68,903.22 | $69,084.80 | $68,339.59 | $68,908.21 | 3,695,933,440 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.