The closing price for Bitcoin (BTC) on March 28, 2021 was $55,950.75. The latest price is $119,819.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2021 23:00 | $55,759.61 | $55,991.20 | $55,740.49 | $55,950.75 | 819,539,968 |
March 28 2021 22:00 | $55,405.62 | $55,744.20 | $55,273.26 | $55,744.20 | — |
March 28 2021 21:00 | $55,144.70 | $55,445.78 | $55,110.71 | $55,414.52 | — |
March 28 2021 20:00 | $55,437.14 | $55,437.14 | $55,145.35 | $55,154.41 | — |
March 28 2021 19:00 | $55,573.63 | $55,573.63 | $55,071.11 | $55,446.39 | 837,386,240 |
March 28 2021 18:00 | $56,188.52 | $56,201.91 | $55,588.46 | $55,588.46 | 234,074,112 |
March 28 2021 17:00 | $56,459.23 | $56,503.84 | $56,129.84 | $56,193.21 | — |
March 28 2021 16:00 | $56,480.77 | $56,580.51 | $56,340.23 | $56,446.00 | — |
March 28 2021 15:00 | $56,009.76 | $56,489.80 | $55,923.83 | $56,474.04 | 823,304,192 |
March 28 2021 14:00 | $55,983.23 | $55,998.85 | $55,818.89 | $55,998.85 | — |
March 28 2021 13:00 | $55,821.61 | $56,043.00 | $55,755.66 | $55,983.41 | — |
March 28 2021 12:00 | $56,047.30 | $56,159.25 | $55,664.30 | $55,831.29 | 288,432,128 |
March 28 2021 11:00 | $56,339.90 | $56,339.90 | $56,044.51 | $56,054.57 | — |
March 28 2021 10:00 | $56,334.25 | $56,348.12 | $56,032.59 | $56,346.13 | 753,905,664 |
March 28 2021 09:00 | $56,426.25 | $56,610.31 | $56,341.73 | $56,341.73 | 834,748,416 |
March 28 2021 08:00 | $56,346.88 | $56,433.72 | $56,218.31 | $56,428.05 | 180,060,160 |
March 28 2021 07:00 | $56,040.98 | $56,405.00 | $56,040.98 | $56,345.79 | 597,598,208 |
March 28 2021 06:00 | $56,353.25 | $56,393.70 | $56,034.78 | $56,046.62 | 342,339,584 |
March 28 2021 05:00 | $56,362.53 | $56,476.80 | $56,283.87 | $56,336.18 | 171,868,160 |
March 28 2021 04:00 | $56,216.49 | $56,556.75 | $56,216.49 | $56,358.57 | 329,871,360 |
March 28 2021 03:00 | $56,023.71 | $56,247.24 | $55,956.71 | $56,224.77 | 652,709,888 |
March 28 2021 02:00 | $56,214.72 | $56,238.64 | $55,940.56 | $56,034.21 | 248,344,576 |
March 28 2021 01:00 | $56,171.73 | $56,171.73 | $56,171.73 | $56,171.73 | — |
March 28 2021 00:00 | $55,974.94 | $56,177.04 | $55,818.96 | $56,177.04 | 1,193,095,168 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
