The closing price for Bitcoin (BTC) on March 26, 2022 was $44,491.91. It was up 0.3% for the day. The latest price is $107,909.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 26 2022 23:00 | $44,411.75 | $44,529.71 | $44,406.23 | $44,491.91 | 14,786,560 |
March 26 2022 22:00 | $44,438.37 | $44,489.84 | $44,412.59 | $44,412.59 | 19,427,328 |
March 26 2022 21:00 | $44,598.85 | $44,598.85 | $44,349.82 | $44,423.75 | 161,891,328 |
March 26 2022 20:00 | $44,357.50 | $44,736.00 | $44,357.50 | $44,601.52 | 724,149,248 |
March 26 2022 19:00 | $44,444.78 | $44,454.56 | $44,338.59 | $44,359.55 | — |
March 26 2022 18:00 | $44,386.20 | $44,440.94 | $44,359.78 | $44,440.94 | — |
March 26 2022 17:00 | $44,296.61 | $44,408.50 | $44,296.61 | $44,386.96 | — |
March 26 2022 16:00 | $44,233.83 | $44,294.89 | $44,174.32 | $44,294.89 | — |
March 26 2022 15:00 | $44,233.06 | $44,307.21 | $44,221.75 | $44,242.55 | — |
March 26 2022 14:00 | $44,267.43 | $44,281.75 | $44,194.04 | $44,230.62 | — |
March 26 2022 13:00 | $44,368.13 | $44,380.63 | $44,232.45 | $44,269.16 | — |
March 26 2022 12:00 | $44,368.38 | $44,397.90 | $44,271.72 | $44,361.24 | — |
March 26 2022 11:00 | $44,443.50 | $44,480.60 | $44,398.99 | $44,398.99 | — |
March 26 2022 10:00 | $44,487.24 | $44,495.25 | $44,409.25 | $44,440.42 | — |
March 26 2022 09:00 | $44,494.11 | $44,503.78 | $44,450.42 | $44,482.79 | — |
March 26 2022 08:00 | $44,533.50 | $44,533.50 | $44,461.81 | $44,496.79 | — |
March 26 2022 07:00 | $44,439.78 | $44,531.28 | $44,393.61 | $44,531.28 | — |
March 26 2022 06:00 | $44,499.60 | $44,525.20 | $44,408.86 | $44,426.86 | — |
March 26 2022 05:00 | $44,430.86 | $44,495.89 | $44,389.63 | $44,488.52 | — |
March 26 2022 04:00 | $44,406.13 | $44,440.21 | $44,391.57 | $44,432.18 | — |
March 26 2022 03:00 | $44,283.29 | $44,401.31 | $44,283.29 | $44,399.07 | 12,941,312 |
March 26 2022 02:28 | $44,344.86 | $44,344.86 | $44,344.86 | $44,344.86 | — |
March 26 2022 02:00 | $44,283.20 | $44,359.07 | $44,271.20 | $44,338.54 | 131,835,904 |
March 26 2022 01:00 | $44,217.00 | $44,315.68 | $44,166.27 | $44,288.54 | 85,116,928 |
March 26 2022 00:00 | $44,349.86 | $44,424.81 | $44,220.79 | $44,221.04 | 192,501,760 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
