The closing price for Bitcoin (BTC) on March 5, 2022 was $39,401.19. It was up 0.6% for the day. The latest price is $95,462.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 05 2022 23:00 | $39,474.11 | $39,479.16 | $39,364.91 | $39,401.19 | — |
March 05 2022 22:00 | $39,410.91 | $39,475.63 | $39,341.33 | $39,475.63 | — |
March 05 2022 21:00 | $39,543.31 | $39,547.98 | $39,440.28 | $39,440.28 | — |
March 05 2022 20:00 | $39,450.07 | $39,566.34 | $39,438.85 | $39,542.63 | — |
March 05 2022 19:00 | $39,422.30 | $39,453.57 | $39,395.46 | $39,453.57 | — |
March 05 2022 18:00 | $39,460.69 | $39,460.69 | $39,322.28 | $39,422.49 | — |
March 05 2022 17:00 | $39,386.45 | $39,548.90 | $39,374.75 | $39,466.82 | 129,204,224 |
March 05 2022 16:00 | $39,185.71 | $39,537.95 | $39,171.02 | $39,396.80 | — |
March 05 2022 15:00 | $39,158.28 | $39,195.79 | $39,109.34 | $39,189.36 | — |
March 05 2022 14:00 | $39,048.18 | $39,147.95 | $39,014.74 | $39,147.95 | — |
March 05 2022 13:00 | $39,141.95 | $39,141.95 | $38,973.08 | $39,048.08 | 246,061,056 |
March 05 2022 12:00 | $39,162.97 | $39,266.55 | $39,143.59 | $39,143.59 | — |
March 05 2022 11:00 | $39,137.26 | $39,245.33 | $39,124.71 | $39,169.11 | 30,300,160 |
March 05 2022 10:00 | $39,051.66 | $39,136.29 | $38,907.87 | $39,134.02 | 54,853,632 |
March 05 2022 09:00 | $39,121.88 | $39,121.88 | $39,031.35 | $39,050.89 | — |
March 05 2022 08:00 | $39,057.77 | $39,174.46 | $39,014.68 | $39,119.95 | — |
March 05 2022 07:00 | $38,998.52 | $39,124.74 | $38,987.47 | $39,044.65 | 65,265,664 |
March 05 2022 06:00 | $38,972.19 | $39,071.66 | $38,972.19 | $38,995.30 | — |
March 05 2022 05:00 | $38,877.71 | $38,976.41 | $38,870.62 | $38,969.13 | 224,112,640 |
March 05 2022 04:00 | $39,073.07 | $39,091.50 | $38,859.13 | $38,878.34 | — |
March 05 2022 03:28 | $39,049.79 | $39,049.79 | $39,049.79 | $39,049.79 | — |
March 05 2022 03:00 | $38,965.12 | $39,024.63 | $38,919.17 | $39,024.63 | 159,617,024 |
March 05 2022 02:00 | $39,002.08 | $39,045.44 | $38,919.52 | $38,964.11 | 219,326,464 |
March 05 2022 01:00 | $38,878.13 | $39,051.84 | $38,777.04 | $39,000.74 | 212,023,296 |
March 05 2022 00:00 | $39,148.45 | $39,168.31 | $38,845.33 | $38,894.53 | 462,718,976 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
