The closing price for Bitcoin (BTC) on March 21, 2022 was $41,206.42. It was down 0.1% for the day. The latest price is $95,467.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 21 2022 22:00 | $41,287.73 | $41,346.30 | $41,203.75 | $41,206.42 | 124,030,976 |
March 21 2022 21:00 | $41,201.29 | $41,287.17 | $41,108.17 | $41,287.17 | 40,540,160 |
March 21 2022 20:00 | $41,163.36 | $41,238.50 | $41,150.79 | $41,205.11 | — |
March 21 2022 19:00 | $40,981.61 | $41,134.29 | $40,921.16 | $41,134.29 | 313,597,952 |
March 21 2022 18:00 | $41,037.61 | $41,122.31 | $41,000.59 | $41,000.59 | 200,591,360 |
March 21 2022 17:00 | $40,883.12 | $41,046.43 | $40,850.91 | $41,036.82 | 119,818,240 |
March 21 2022 16:00 | $41,194.92 | $41,217.24 | $40,877.05 | $40,891.45 | — |
March 21 2022 15:00 | $41,000.45 | $41,213.37 | $40,964.71 | $41,189.97 | 768,843,776 |
March 21 2022 14:00 | $41,209.81 | $41,209.81 | $40,870.31 | $40,984.73 | 814,147,584 |
March 21 2022 13:00 | $41,236.11 | $41,454.41 | $41,218.18 | $41,224.78 | 1,000,587,264 |
March 21 2022 12:00 | $41,276.20 | $41,289.66 | $41,008.25 | $41,168.22 | — |
March 21 2022 11:00 | $41,346.45 | $41,407.54 | $41,272.58 | $41,272.58 | 414,326,784 |
March 21 2022 10:00 | $41,302.70 | $41,382.11 | $41,298.11 | $41,345.93 | 247,601,152 |
March 21 2022 09:00 | $41,201.41 | $41,306.52 | $41,151.23 | $41,286.76 | 88,733,696 |
March 21 2022 08:00 | $41,099.57 | $41,285.53 | $41,094.08 | $41,205.28 | 504,199,168 |
March 21 2022 07:00 | $40,894.05 | $41,104.88 | $40,868.57 | $41,098.65 | 253,831,168 |
March 21 2022 06:00 | $40,958.42 | $41,044.39 | $40,872.00 | $40,901.63 | 384,911,360 |
March 21 2022 05:00 | $40,892.65 | $40,949.41 | $40,871.92 | $40,949.41 | — |
March 21 2022 04:00 | $40,860.73 | $40,899.31 | $40,795.07 | $40,894.67 | 187,541,504 |
March 21 2022 03:27 | $40,784.89 | $40,784.89 | $40,784.89 | $40,784.89 | — |
March 21 2022 03:00 | $40,809.08 | $40,826.93 | $40,772.45 | $40,782.02 | 107,960,320 |
March 21 2022 02:00 | $41,248.67 | $41,285.00 | $40,668.04 | $40,789.12 | 1,283,731,456 |
March 21 2022 01:00 | $41,378.24 | $41,420.94 | $41,228.61 | $41,228.61 | — |
March 21 2022 00:00 | $41,246.13 | $41,375.81 | $41,226.41 | $41,370.25 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
