The closing price for Bitcoin (BTC) on March 6, 2022 was $38,420.95. It was down 2.5% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 06 2022 23:00 | $39,001.05 | $39,012.20 | $38,325.55 | $38,420.95 | 782,493,696 |
March 06 2022 22:00 | $39,027.66 | $39,179.63 | $39,016.61 | $39,016.61 | 167,966,720 |
March 06 2022 21:00 | $38,862.22 | $39,092.04 | $38,859.03 | $39,006.96 | 647,577,600 |
March 06 2022 20:00 | $38,719.29 | $38,889.66 | $38,719.29 | $38,861.10 | 85,362,688 |
March 06 2022 19:00 | $38,877.28 | $38,901.98 | $38,665.61 | $38,721.82 | 153,233,408 |
March 06 2022 18:00 | $39,012.79 | $39,100.65 | $38,826.84 | $38,872.11 | 95,217,664 |
March 06 2022 17:00 | $39,206.48 | $39,206.48 | $38,976.48 | $39,011.48 | — |
March 06 2022 16:00 | $38,868.67 | $39,268.46 | $38,842.76 | $39,213.24 | — |
March 06 2022 15:00 | $38,855.72 | $38,869.72 | $38,700.70 | $38,869.34 | 191,778,816 |
March 06 2022 14:00 | $38,916.16 | $38,916.16 | $38,754.86 | $38,855.72 | 51,249,152 |
March 06 2022 13:00 | $38,545.66 | $38,963.14 | $38,535.93 | $38,916.79 | 542,957,568 |
March 06 2022 12:00 | $38,372.87 | $38,629.61 | $38,347.32 | $38,545.30 | 374,888,448 |
March 06 2022 11:00 | $38,321.12 | $38,386.64 | $38,211.65 | $38,371.68 | 317,220,864 |
March 06 2022 10:00 | $38,824.02 | $38,824.02 | $38,307.03 | $38,316.90 | 938,164,224 |
March 06 2022 09:00 | $39,213.85 | $39,213.85 | $38,829.72 | $38,829.72 | 424,511,488 |
March 06 2022 08:00 | $39,418.16 | $39,418.16 | $39,193.66 | $39,215.55 | — |
March 06 2022 07:00 | $39,484.95 | $39,494.09 | $39,354.87 | $39,418.36 | — |
March 06 2022 06:00 | $39,527.26 | $39,600.19 | $39,424.20 | $39,484.65 | 9,578,496 |
March 06 2022 05:00 | $39,498.21 | $39,568.15 | $39,471.70 | $39,529.25 | 23,068,672 |
March 06 2022 04:00 | $39,333.46 | $39,509.54 | $38,966.54 | $39,507.64 | 678,516,736 |
March 06 2022 03:28 | $39,464.79 | $39,464.79 | $39,464.79 | $39,464.79 | — |
March 06 2022 03:00 | $39,526.37 | $39,551.07 | $39,459.01 | $39,460.79 | 13,145,088 |
March 06 2022 02:00 | $39,469.93 | $39,521.57 | $39,429.45 | $39,521.57 | 55,226,368 |
March 06 2022 01:00 | $39,640.18 | $39,640.18 | $39,466.50 | $39,467.90 | 75,995,136 |
March 06 2022 00:00 | $39,402.13 | $39,576.96 | $39,393.03 | $39,576.96 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
