The closing price for Bitcoin (BTC) on March 17, 2022 was $40,948.66. It was down 0.5% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 17 2022 23:00 | $40,965.57 | $40,977.57 | $40,916.34 | $40,948.66 | — |
March 17 2022 22:00 | $40,964.59 | $40,966.13 | $40,903.41 | $40,962.27 | 166,144,000 |
March 17 2022 21:00 | $40,733.63 | $40,899.60 | $40,711.24 | $40,899.60 | — |
March 17 2022 20:00 | $40,875.13 | $40,875.13 | $40,693.40 | $40,736.11 | — |
March 17 2022 19:00 | $40,814.82 | $40,867.89 | $40,809.70 | $40,820.62 | — |
March 17 2022 18:00 | $40,796.75 | $40,846.72 | $40,794.11 | $40,797.62 | — |
March 17 2022 17:00 | $40,807.44 | $40,826.68 | $40,672.88 | $40,824.45 | — |
March 17 2022 16:00 | $40,846.41 | $40,883.48 | $40,777.63 | $40,799.72 | — |
March 17 2022 15:00 | $40,858.18 | $41,003.73 | $40,838.39 | $40,861.70 | — |
March 17 2022 14:00 | $41,044.89 | $41,102.23 | $40,847.70 | $40,866.39 | — |
March 17 2022 13:00 | $40,985.97 | $41,072.42 | $40,934.50 | $41,003.63 | 152,502,272 |
March 17 2022 12:00 | $40,750.64 | $41,146.02 | $40,738.03 | $40,974.98 | 838,692,864 |
March 17 2022 11:00 | $40,735.43 | $40,800.92 | $40,705.59 | $40,750.95 | — |
March 17 2022 10:00 | $40,804.17 | $40,814.32 | $40,663.31 | $40,726.74 | 51,111,936 |
March 17 2022 09:00 | $40,836.18 | $40,877.34 | $40,785.52 | $40,799.58 | — |
March 17 2022 08:00 | $40,744.14 | $40,865.55 | $40,735.28 | $40,840.57 | — |
March 17 2022 07:00 | $40,805.69 | $40,873.68 | $40,662.87 | $40,738.75 | 15,691,776 |
March 17 2022 06:00 | $41,075.94 | $41,097.95 | $40,763.21 | $40,809.30 | 71,413,760 |
March 17 2022 05:00 | $41,215.01 | $41,287.54 | $41,079.82 | $41,079.82 | 95,608,832 |
March 17 2022 04:00 | $41,027.20 | $41,212.37 | $40,970.26 | $41,212.37 | — |
March 17 2022 03:29 | $41,072.96 | $41,072.96 | $41,072.96 | $41,072.96 | — |
March 17 2022 03:00 | $41,095.54 | $41,095.54 | $41,029.43 | $41,067.42 | 72,474,624 |
March 17 2022 02:00 | $41,138.54 | $41,280.30 | $41,023.45 | $41,100.83 | 267,100,160 |
March 17 2022 01:00 | $41,004.31 | $41,143.83 | $40,887.28 | $41,118.45 | 99,721,216 |
March 17 2022 00:00 | $41,140.84 | $41,140.84 | $40,938.01 | $40,975.57 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
