The closing price for Bitcoin (BTC) on March 24, 2022 was $43,957.61. It was up 2.5% for the day. The latest price is $103,371.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 24 2022 23:00 | $43,954.83 | $43,979.88 | $43,913.87 | $43,957.61 | — |
March 24 2022 22:00 | $44,003.45 | $44,029.58 | $43,954.99 | $43,954.99 | 77,850,624 |
March 24 2022 21:00 | $43,873.16 | $44,005.86 | $43,827.47 | $44,002.02 | 289,028,096 |
March 24 2022 20:00 | $43,940.05 | $43,940.05 | $43,852.88 | $43,863.02 | 7,827,456 |
March 24 2022 19:00 | $43,979.53 | $44,049.45 | $43,927.95 | $43,941.36 | 17,256,448 |
March 24 2022 18:00 | $43,850.76 | $43,977.73 | $43,814.97 | $43,977.73 | 376,203,264 |
March 24 2022 17:00 | $43,988.67 | $44,131.86 | $43,906.50 | $43,906.50 | 348,293,120 |
March 24 2022 16:00 | $43,928.20 | $44,041.92 | $43,887.57 | $43,991.21 | — |
March 24 2022 15:00 | $43,389.26 | $43,931.46 | $43,389.26 | $43,894.34 | 2,187,636,736 |
March 24 2022 14:00 | $42,996.03 | $43,375.09 | $42,950.44 | $43,375.09 | 1,055,944,704 |
March 24 2022 13:00 | $42,824.48 | $42,992.06 | $42,753.55 | $42,992.06 | 292,147,200 |
March 24 2022 12:00 | $42,957.89 | $43,036.12 | $42,822.55 | $42,822.55 | 1,032,783,872 |
March 24 2022 11:00 | $43,033.56 | $43,054.07 | $42,942.50 | $42,959.13 | 6,160,384 |
March 24 2022 10:00 | $43,044.71 | $43,059.81 | $42,942.43 | $43,035.57 | 222,384,128 |
March 24 2022 09:00 | $43,088.41 | $43,137.41 | $42,939.86 | $43,047.96 | 834,531,328 |
March 24 2022 08:00 | $43,100.00 | $43,141.35 | $43,008.86 | $43,096.32 | 227,596,288 |
March 24 2022 07:00 | $43,166.23 | $43,198.75 | $42,992.05 | $43,111.86 | 399,308,800 |
March 24 2022 06:00 | $42,981.14 | $43,231.29 | $42,981.14 | $43,159.88 | 738,848,768 |
March 24 2022 05:00 | $42,912.50 | $42,988.11 | $42,817.80 | $42,984.89 | 34,672,640 |
March 24 2022 04:00 | $42,745.85 | $42,934.48 | $42,740.27 | $42,912.35 | — |
March 24 2022 03:28 | $42,887.75 | $42,887.75 | $42,887.75 | $42,887.75 | — |
March 24 2022 03:00 | $42,926.06 | $42,941.94 | $42,868.54 | $42,897.00 | 76,111,872 |
March 24 2022 02:00 | $42,833.98 | $42,923.29 | $42,726.16 | $42,923.29 | 292,648,960 |
March 24 2022 01:00 | $43,072.97 | $43,072.97 | $42,772.98 | $42,838.61 | 120,250,368 |
March 24 2022 00:00 | $42,886.65 | $43,120.11 | $42,840.07 | $43,081.46 | 1,411,405,824 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
