The closing price for Bitcoin (BTC) on March 16, 2022 was $41,147.23. It was up 4.6% for the day. The latest price is $103,183.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 16 2022 23:00 | $40,930.59 | $41,153.18 | $40,900.08 | $41,147.23 | 257,503,232 |
March 16 2022 22:00 | $41,102.77 | $41,151.57 | $40,936.04 | $40,936.04 | — |
March 16 2022 21:00 | $41,235.19 | $41,323.26 | $41,041.01 | $41,103.12 | 8,003,584 |
March 16 2022 20:00 | $40,807.39 | $41,285.81 | $40,790.27 | $41,220.74 | 1,079,173,120 |
March 16 2022 19:00 | $39,990.64 | $40,815.89 | $39,943.14 | $40,800.25 | 1,786,290,176 |
March 16 2022 18:00 | $40,361.27 | $40,361.27 | $39,566.67 | $39,994.98 | 3,283,052,544 |
March 16 2022 17:00 | $40,308.62 | $40,549.42 | $40,156.36 | $40,333.64 | 462,942,208 |
March 16 2022 16:00 | $40,642.55 | $40,706.38 | $40,204.25 | $40,307.84 | — |
March 16 2022 15:00 | $40,771.12 | $40,827.12 | $40,600.09 | $40,654.71 | — |
March 16 2022 14:00 | $40,539.59 | $40,949.96 | $40,497.43 | $40,767.11 | 1,347,272,704 |
March 16 2022 13:00 | $40,399.09 | $40,546.06 | $40,283.43 | $40,546.06 | 225,824,768 |
March 16 2022 12:00 | $40,527.06 | $40,621.15 | $40,379.70 | $40,418.43 | 95,854,592 |
March 16 2022 11:00 | $40,322.00 | $40,544.80 | $40,282.53 | $40,529.93 | 518,283,264 |
March 16 2022 10:00 | $40,481.71 | $40,514.54 | $40,304.98 | $40,326.88 | 398,331,904 |
March 16 2022 09:00 | $40,289.03 | $40,499.84 | $40,266.82 | $40,478.27 | 883,558,400 |
March 16 2022 08:00 | $39,550.75 | $40,300.36 | $39,550.75 | $40,300.36 | 1,762,500,608 |
March 16 2022 07:00 | $39,531.56 | $39,597.49 | $39,413.32 | $39,551.38 | — |
March 16 2022 06:00 | $39,278.18 | $39,526.19 | $39,278.18 | $39,526.19 | 407,078,912 |
March 16 2022 05:00 | $39,154.64 | $39,350.59 | $39,047.21 | $39,267.80 | 484,798,464 |
March 16 2022 04:00 | $39,188.84 | $39,188.84 | $39,022.35 | $39,154.77 | 533,702,656 |
March 16 2022 03:28 | $39,717.24 | $39,717.24 | $39,717.24 | $39,717.24 | — |
March 16 2022 03:00 | $40,823.17 | $40,866.41 | $39,605.41 | $39,656.32 | 1,593,073,664 |
March 16 2022 02:00 | $39,462.29 | $41,446.54 | $39,462.29 | $40,817.82 | 5,000,663,040 |
March 16 2022 01:00 | $39,193.14 | $39,521.70 | $39,158.87 | $39,457.91 | 653,604,864 |
March 16 2022 00:00 | $39,335.57 | $39,359.02 | $39,186.70 | $39,186.70 | 130,107,392 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
