The closing price for Bitcoin (BTC) on March 22, 2023 was $27,315.51. It was down 3% for the day. The latest price is $103,857.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 22 2023 23:00 | $27,256.50 | $27,369.71 | $27,241.43 | $27,315.51 | — |
March 22 2023 22:00 | $27,148.85 | $27,268.14 | $27,085.99 | $27,261.41 | 77,619,200 |
March 22 2023 21:00 | $27,373.41 | $27,473.25 | $27,134.87 | $27,153.40 | — |
March 22 2023 20:00 | $26,760.00 | $27,405.92 | $26,760.00 | $27,355.58 | 1,105,893,376 |
March 22 2023 19:00 | $28,057.45 | $28,057.45 | $26,771.74 | $26,846.64 | 2,643,922,944 |
March 22 2023 18:00 | $28,523.86 | $28,803.34 | $27,920.35 | $28,060.61 | 3,871,041,536 |
March 22 2023 17:00 | $28,683.96 | $28,683.96 | $28,345.12 | $28,530.58 | — |
March 22 2023 16:00 | $28,631.05 | $28,718.04 | $28,551.26 | $28,680.65 | — |
March 22 2023 15:00 | $28,602.44 | $28,759.91 | $28,523.54 | $28,614.41 | 321,591,296 |
March 22 2023 14:00 | $28,346.88 | $28,775.02 | $28,346.33 | $28,623.29 | 25,245,696 |
March 22 2023 13:00 | $28,276.66 | $28,422.69 | $28,224.47 | $28,371.52 | — |
March 22 2023 12:00 | $28,181.47 | $28,293.35 | $28,159.27 | $28,275.10 | — |
March 22 2023 11:00 | $28,204.42 | $28,232.89 | $28,163.98 | $28,193.52 | — |
March 22 2023 10:00 | $28,144.92 | $28,217.42 | $28,127.53 | $28,197.79 | — |
March 22 2023 09:00 | $28,132.38 | $28,167.01 | $28,066.05 | $28,149.02 | — |
March 22 2023 08:00 | $28,141.02 | $28,236.31 | $28,112.91 | $28,138.09 | — |
March 22 2023 07:00 | $28,246.30 | $28,287.24 | $28,109.96 | $28,135.76 | — |
March 22 2023 06:00 | $28,272.20 | $28,272.20 | $28,210.76 | $28,248.16 | — |
March 22 2023 05:00 | $28,249.69 | $28,331.45 | $28,243.17 | $28,274.36 | — |
March 22 2023 04:00 | $28,216.56 | $28,259.12 | $28,196.10 | $28,250.45 | — |
March 22 2023 03:28 | $28,279.30 | $28,279.30 | $28,279.30 | $28,279.30 | — |
March 22 2023 03:00 | $28,105.69 | $28,284.15 | $28,081.36 | $28,281.34 | 216,739,840 |
March 22 2023 02:00 | $28,138.96 | $28,188.59 | $28,108.59 | $28,121.64 | 83,136,512 |
March 22 2023 01:00 | $28,074.82 | $28,140.15 | $28,035.45 | $28,127.39 | 94,175,232 |
March 22 2023 00:00 | $28,158.72 | $28,158.72 | $28,016.58 | $28,063.87 | 23,957,504 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
