The closing price for Bitcoin (BTC) on March 20, 2023 was $27,763.34. It was down 1% for the day. The latest price is $104,584.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 20 2023 23:00 | $28,021.52 | $28,059.39 | $27,662.50 | $27,763.34 | — |
March 20 2023 22:00 | $28,038.22 | $28,089.13 | $27,927.62 | $28,017.75 | — |
March 20 2023 21:00 | $28,059.23 | $28,222.10 | $28,000.92 | $28,042.56 | — |
March 20 2023 20:00 | $27,833.60 | $28,073.17 | $27,833.60 | $28,057.57 | — |
March 20 2023 19:00 | $28,034.29 | $28,046.14 | $27,724.70 | $27,846.68 | — |
March 20 2023 18:00 | $27,678.00 | $28,060.39 | $27,630.66 | $28,016.35 | — |
March 20 2023 17:00 | $27,616.61 | $27,815.36 | $27,577.81 | $27,689.46 | — |
March 20 2023 16:00 | $27,761.51 | $27,815.03 | $27,531.15 | $27,631.20 | — |
March 20 2023 15:00 | $28,115.45 | $28,173.92 | $27,724.55 | $27,724.55 | — |
March 20 2023 14:00 | $27,908.15 | $28,193.17 | $27,908.15 | $28,103.73 | 1,420,869,632 |
March 20 2023 13:00 | $28,316.65 | $28,316.65 | $27,823.07 | $27,901.75 | 1,155,403,776 |
March 20 2023 12:00 | $28,294.32 | $28,335.86 | $28,181.51 | $28,321.51 | — |
March 20 2023 11:00 | $28,185.35 | $28,352.76 | $28,144.56 | $28,281.15 | 350,998,528 |
March 20 2023 10:00 | $28,283.85 | $28,327.88 | $28,106.65 | $28,190.16 | 1,043,664,896 |
March 20 2023 09:00 | $28,401.97 | $28,527.72 | $28,149.92 | $28,284.76 | 1,370,771,456 |
March 20 2023 08:00 | $28,263.20 | $28,497.54 | $28,113.48 | $28,425.45 | 1,880,645,632 |
March 20 2023 07:00 | $27,711.86 | $28,307.61 | $27,711.86 | $28,277.94 | 1,926,598,656 |
March 20 2023 06:00 | $27,582.99 | $27,791.97 | $27,564.42 | $27,759.75 | 638,435,328 |
March 20 2023 05:00 | $27,527.83 | $27,569.19 | $27,457.52 | $27,539.46 | 289,566,720 |
March 20 2023 04:00 | $27,348.28 | $27,536.73 | $27,258.22 | $27,536.66 | 581,718,016 |
March 20 2023 03:28 | $27,373.00 | $27,373.00 | $27,373.00 | $27,373.00 | — |
March 20 2023 03:00 | $27,508.92 | $27,564.61 | $27,309.97 | $27,370.13 | 393,285,632 |
March 20 2023 02:00 | $27,757.83 | $27,813.86 | $27,366.63 | $27,494.93 | 1,025,835,008 |
March 20 2023 01:00 | $27,912.71 | $27,923.20 | $27,722.90 | $27,762.37 | 663,060,480 |
March 20 2023 00:00 | $28,041.60 | $28,117.28 | $27,895.50 | $27,913.60 | 521,625,600 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
