The closing price for Bitcoin (BTC) on March 8, 2022 was $38,734.51. It was up 1.8% for the day. The latest price is $95,611.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 08 2022 23:00 | $38,590.31 | $38,756.47 | $38,580.72 | $38,734.51 | — |
March 08 2022 22:00 | $38,502.69 | $38,619.32 | $38,502.69 | $38,588.58 | — |
March 08 2022 21:00 | $38,516.20 | $38,561.79 | $38,439.25 | $38,500.61 | — |
March 08 2022 20:00 | $38,753.21 | $38,829.84 | $38,495.45 | $38,495.45 | — |
March 08 2022 19:00 | $38,755.30 | $38,788.90 | $38,587.38 | $38,761.32 | — |
March 08 2022 18:00 | $39,036.88 | $39,304.44 | $38,746.98 | $38,746.98 | — |
March 08 2022 17:00 | $38,392.25 | $39,048.98 | $38,357.05 | $39,030.99 | 995,082,240 |
March 08 2022 16:00 | $38,650.41 | $38,736.61 | $38,235.74 | $38,404.87 | — |
March 08 2022 15:00 | $38,773.26 | $38,847.18 | $38,443.75 | $38,605.32 | 208,803,840 |
March 08 2022 14:00 | $38,894.03 | $38,998.82 | $38,674.04 | $38,776.57 | 410,753,024 |
March 08 2022 13:00 | $38,802.48 | $38,938.98 | $38,702.15 | $38,892.82 | — |
March 08 2022 12:00 | $38,995.90 | $39,092.02 | $38,694.45 | $38,759.50 | — |
March 08 2022 11:00 | $38,992.52 | $39,026.78 | $38,844.82 | $38,992.18 | 80,611,328 |
March 08 2022 10:00 | $38,959.96 | $39,087.96 | $38,771.63 | $38,983.02 | 384,663,552 |
March 08 2022 09:00 | $38,782.10 | $38,963.79 | $38,757.01 | $38,942.13 | 255,782,912 |
March 08 2022 08:00 | $38,543.02 | $38,974.80 | $38,541.84 | $38,777.49 | 575,610,880 |
March 08 2022 07:00 | $38,257.11 | $38,684.09 | $38,202.85 | $38,533.88 | 621,266,944 |
March 08 2022 06:00 | $38,401.33 | $38,481.34 | $38,107.01 | $38,243.11 | 314,255,360 |
March 08 2022 05:00 | $38,543.79 | $38,581.35 | $38,337.80 | $38,396.23 | 44,685,312 |
March 08 2022 04:00 | $38,669.28 | $38,772.65 | $38,526.92 | $38,543.03 | 134,934,528 |
March 08 2022 03:26 | $38,641.07 | $38,641.07 | $38,641.07 | $38,641.07 | — |
March 08 2022 03:00 | $38,667.32 | $38,688.75 | $38,611.29 | $38,632.65 | 9,603,072 |
March 08 2022 02:00 | $38,372.99 | $38,838.32 | $38,223.17 | $38,674.26 | 712,640,512 |
March 08 2022 01:00 | $38,253.64 | $38,445.32 | $38,149.22 | $38,402.38 | 600,453,120 |
March 08 2022 00:00 | $38,059.90 | $38,325.64 | $37,957.39 | $38,266.11 | 401,766,400 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
