The closing price for Bitcoin (BTC) on March 31, 2023 was $28,556.43. It was up 1.9% for the day. The latest price is $112,161.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 22:00 | $28,480.47 | $28,605.43 | $28,464.68 | $28,556.43 | 65,136,640 |
March 31 2023 21:00 | $28,388.41 | $28,570.16 | $28,374.06 | $28,477.46 | — |
March 31 2023 20:00 | $28,470.09 | $28,470.09 | $28,343.96 | $28,390.66 | — |
March 31 2023 19:00 | $28,315.65 | $28,495.95 | $28,291.60 | $28,477.08 | — |
March 31 2023 18:00 | $28,334.58 | $28,400.59 | $28,268.22 | $28,329.16 | — |
March 31 2023 17:00 | $28,425.21 | $28,464.52 | $28,279.83 | $28,322.65 | — |
March 31 2023 16:00 | $28,493.25 | $28,533.83 | $28,371.94 | $28,412.88 | — |
March 31 2023 15:00 | $28,532.49 | $28,580.55 | $28,364.01 | $28,482.87 | 68,829,184 |
March 31 2023 14:00 | $28,360.37 | $28,639.90 | $28,344.69 | $28,541.55 | 126,023,680 |
March 31 2023 13:00 | $28,111.56 | $28,509.21 | $28,098.42 | $28,380.94 | 677,382,144 |
March 31 2023 12:00 | $27,932.84 | $28,164.56 | $27,879.85 | $28,114.10 | 313,012,224 |
March 31 2023 11:00 | $27,901.62 | $27,975.98 | $27,854.63 | $27,939.88 | — |
March 31 2023 10:00 | $27,825.41 | $27,990.95 | $27,814.01 | $27,897.98 | 135,636,992 |
March 31 2023 09:00 | $27,801.12 | $27,870.99 | $27,782.48 | $27,826.26 | — |
March 31 2023 08:00 | $27,738.81 | $27,839.76 | $27,715.61 | $27,790.58 | 31,803,392 |
March 31 2023 07:00 | $28,081.73 | $28,086.64 | $27,583.71 | $27,756.64 | 689,725,440 |
March 31 2023 06:00 | $28,025.69 | $28,097.52 | $28,013.74 | $28,075.09 | — |
March 31 2023 05:00 | $28,185.51 | $28,208.61 | $27,987.19 | $28,000.56 | — |
March 31 2023 04:00 | $28,173.32 | $28,200.19 | $28,105.47 | $28,189.13 | — |
March 31 2023 03:00 | $28,148.12 | $28,223.27 | $28,120.63 | $28,183.74 | — |
March 31 2023 02:28 | $28,153.41 | $28,153.41 | $28,153.41 | $28,153.41 | — |
March 31 2023 02:00 | $28,151.29 | $28,159.24 | $28,092.94 | $28,151.13 | 72,267,776 |
March 31 2023 01:00 | $28,263.38 | $28,355.33 | $28,128.50 | $28,156.68 | 330,536,960 |
March 31 2023 00:00 | $28,032.26 | $28,306.74 | $27,932.49 | $28,265.35 | 371,148,800 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
