The closing price for Bitcoin (BTC) on March 15, 2022 was $39,345.39. It was down 0.8% for the day. The latest price is $95,725.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 15 2022 23:00 | $39,490.41 | $39,519.52 | $39,317.89 | $39,345.39 | — |
March 15 2022 22:00 | $39,623.10 | $39,755.25 | $39,474.34 | $39,493.73 | — |
March 15 2022 21:00 | $39,443.00 | $39,595.50 | $39,374.69 | $39,595.50 | 394,264,576 |
March 15 2022 20:00 | $39,686.66 | $39,794.63 | $39,444.18 | $39,444.18 | 516,521,984 |
March 15 2022 19:00 | $39,351.79 | $39,737.56 | $39,351.79 | $39,676.91 | 937,039,872 |
March 15 2022 18:00 | $39,295.96 | $39,321.38 | $39,226.13 | $39,314.22 | — |
March 15 2022 17:00 | $39,170.44 | $39,294.92 | $39,128.63 | $39,294.92 | 73,728 |
March 15 2022 16:00 | $39,009.73 | $39,258.52 | $38,968.77 | $39,182.32 | — |
March 15 2022 15:00 | $39,061.57 | $39,194.54 | $39,000.07 | $39,004.41 | 362,616,832 |
March 15 2022 14:00 | $38,711.09 | $39,094.18 | $38,711.09 | $39,058.36 | 612,483,072 |
March 15 2022 13:00 | $38,834.49 | $38,864.99 | $38,567.64 | $38,704.05 | — |
March 15 2022 12:00 | $38,658.63 | $38,836.70 | $38,640.96 | $38,830.91 | 118,794,240 |
March 15 2022 11:00 | $38,663.15 | $38,748.44 | $38,633.55 | $38,656.70 | 116,428,800 |
March 15 2022 10:00 | $38,555.16 | $38,677.12 | $38,555.16 | $38,667.34 | 106,543,104 |
March 15 2022 09:00 | $38,390.25 | $38,612.09 | $38,345.70 | $38,553.17 | 222,681,088 |
March 15 2022 08:00 | $38,422.98 | $38,436.05 | $38,357.69 | $38,408.06 | — |
March 15 2022 07:00 | $38,788.30 | $38,788.30 | $38,329.05 | $38,422.75 | 222,050,304 |
March 15 2022 06:00 | $38,775.42 | $38,893.72 | $38,757.21 | $38,786.25 | — |
March 15 2022 05:00 | $38,793.54 | $38,797.79 | $38,735.07 | $38,772.68 | — |
March 15 2022 04:00 | $38,785.29 | $38,850.66 | $38,747.83 | $38,788.75 | — |
March 15 2022 03:28 | $38,899.71 | $38,899.71 | $38,899.71 | $38,899.71 | — |
March 15 2022 03:00 | $39,008.27 | $39,014.31 | $38,920.82 | $38,920.82 | 41,650,176 |
March 15 2022 02:00 | $38,876.75 | $39,063.60 | $38,874.40 | $39,006.99 | 296,259,584 |
March 15 2022 01:00 | $39,543.91 | $39,567.72 | $38,867.84 | $38,867.84 | 443,584,512 |
March 15 2022 00:00 | $39,664.25 | $39,716.98 | $39,458.10 | $39,541.52 | 390,969,344 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
