The closing price for Bitcoin (BTC) on March 20, 2022 was $41,245.06. It was down 2.2% for the day. The latest price is $104,584.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 20 2022 23:00 | $41,375.00 | $41,420.46 | $41,244.90 | $41,245.06 | 87,439,360 |
March 20 2022 22:00 | $41,349.28 | $41,373.10 | $41,191.48 | $41,302.06 | — |
March 20 2022 21:00 | $41,352.19 | $41,388.80 | $41,224.51 | $41,349.02 | 167,464,960 |
March 20 2022 20:00 | $41,369.36 | $41,607.47 | $41,351.43 | $41,351.43 | 143,038,464 |
March 20 2022 19:00 | $41,210.41 | $41,373.70 | $41,189.47 | $41,366.05 | 65,474,560 |
March 20 2022 18:00 | $41,031.74 | $41,211.30 | $41,008.83 | $41,194.25 | 267,415,552 |
March 20 2022 17:00 | $41,320.48 | $41,331.06 | $41,010.64 | $41,010.72 | 478,304,256 |
March 20 2022 16:00 | $41,382.25 | $41,455.12 | $41,308.97 | $41,314.70 | — |
March 20 2022 15:00 | $41,416.55 | $41,511.90 | $41,341.88 | $41,388.46 | — |
March 20 2022 14:00 | $41,510.12 | $41,591.10 | $41,422.68 | $41,422.68 | 207,081,472 |
March 20 2022 13:00 | $41,658.89 | $41,658.89 | $41,512.11 | $41,512.84 | 33,742,848 |
March 20 2022 12:00 | $41,640.84 | $41,680.40 | $41,437.25 | $41,664.20 | 692,174,848 |
March 20 2022 11:00 | $41,778.98 | $41,805.91 | $41,652.21 | $41,652.21 | — |
March 20 2022 10:00 | $41,772.93 | $41,820.28 | $41,694.50 | $41,781.20 | 339,791,872 |
March 20 2022 09:00 | $41,890.74 | $41,890.74 | $41,702.80 | $41,769.69 | 366,530,560 |
March 20 2022 08:00 | $41,855.56 | $41,932.81 | $41,852.31 | $41,895.72 | — |
March 20 2022 07:00 | $41,923.59 | $41,950.66 | $41,841.54 | $41,850.11 | — |
March 20 2022 06:00 | $41,898.55 | $41,972.85 | $41,871.73 | $41,923.28 | 123,983,872 |
March 20 2022 05:00 | $41,879.74 | $41,920.89 | $41,836.02 | $41,899.89 | — |
March 20 2022 04:00 | $41,957.11 | $41,957.11 | $41,875.26 | $41,876.76 | — |
March 20 2022 03:28 | $41,917.58 | $41,917.58 | $41,917.58 | $41,917.58 | — |
March 20 2022 03:00 | $41,851.53 | $41,922.53 | $41,851.53 | $41,915.89 | 67,514,368 |
March 20 2022 02:00 | $41,940.81 | $42,013.25 | $41,832.43 | $41,849.64 | 288,686,080 |
March 20 2022 01:00 | $42,021.11 | $42,042.87 | $41,851.65 | $41,942.39 | 345,913,344 |
March 20 2022 00:00 | $42,191.41 | $42,241.16 | $42,014.44 | $42,014.44 | 124,370,944 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
