The closing price for Bitcoin (BTC) on March 31, 2022 was $45,823.71. It was down 2.7% for the day. The latest price is $94,559.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 21:00 | $45,801.97 | $45,867.94 | $45,737.37 | $45,823.71 | — |
March 31 2022 20:00 | $45,705.82 | $45,801.55 | $45,624.78 | $45,801.09 | 522,354,688 |
March 31 2022 19:00 | $45,954.10 | $45,988.95 | $45,668.32 | $45,678.16 | — |
March 31 2022 18:00 | $45,869.72 | $45,973.68 | $45,680.41 | $45,950.60 | 173,873,152 |
March 31 2022 17:00 | $45,764.02 | $45,894.25 | $45,725.80 | $45,872.13 | 506,621,952 |
March 31 2022 16:00 | $46,456.71 | $46,459.88 | $45,775.96 | $45,775.96 | — |
March 31 2022 15:00 | $46,711.61 | $46,711.61 | $46,457.13 | $46,457.13 | 450,158,592 |
March 31 2022 14:00 | $46,988.72 | $46,988.72 | $46,365.02 | $46,706.13 | 2,645,108,736 |
March 31 2022 13:00 | $47,395.80 | $47,512.03 | $47,000.87 | $47,011.99 | 772,091,904 |
March 31 2022 12:00 | $47,162.41 | $47,446.78 | $47,130.84 | $47,401.14 | 742,389,760 |
March 31 2022 11:00 | $47,265.07 | $47,277.03 | $47,121.26 | $47,160.26 | — |
March 31 2022 10:00 | $47,292.60 | $47,332.77 | $47,239.13 | $47,255.88 | 218,165,248 |
March 31 2022 09:00 | $47,273.38 | $47,296.36 | $47,157.11 | $47,296.36 | 136,984,576 |
March 31 2022 08:00 | $47,148.91 | $47,294.38 | $47,101.42 | $47,275.08 | 48,201,728 |
March 31 2022 07:00 | $47,129.30 | $47,152.24 | $47,065.60 | $47,152.24 | — |
March 31 2022 06:00 | $47,082.82 | $47,157.21 | $47,050.51 | $47,131.39 | — |
March 31 2022 05:00 | $47,029.14 | $47,109.97 | $46,963.55 | $47,084.89 | 382,502,912 |
March 31 2022 04:00 | $47,104.68 | $47,139.71 | $47,010.26 | $47,021.72 | 14,510,080 |
March 31 2022 03:00 | $47,232.22 | $47,255.46 | $47,093.39 | $47,093.39 | — |
March 31 2022 02:28 | $47,315.51 | $47,315.51 | $47,315.51 | $47,315.51 | — |
March 31 2022 02:00 | $47,396.32 | $47,398.31 | $47,323.82 | $47,332.43 | 77,359,104 |
March 31 2022 01:00 | $47,188.88 | $47,398.24 | $47,175.22 | $47,396.36 | 111,790,080 |
March 31 2022 00:00 | $47,075.63 | $47,256.36 | $47,026.03 | $47,183.09 | 106,622,976 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
