The closing price for Bitcoin (BTC) between February 27, 2021 and March 28, 2021 was $55,950.75, on March 28, 2021. It was up 20.7% in that time. The latest price is $119,917.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2021 | $55,974.94 | $56,610.31 | $55,071.11 | $55,950.75 | 47,686,580,918 |
March 27 2021 | $55,137.57 | $56,568.22 | $54,242.91 | $55,973.51 | 47,266,542,233 |
March 26 2021 | $51,683.01 | $55,137.31 | $51,579.86 | $55,137.31 | 56,652,197,978 |
March 25 2021 | $52,726.75 | $53,392.39 | $50,856.57 | $51,704.16 | 67,999,812,841 |
March 24 2021 | $54,710.49 | $57,262.38 | $52,514.33 | $52,774.26 | 70,567,223,787 |
March 23 2021 | $54,511.66 | $55,985.44 | $53,470.69 | $54,738.94 | 56,435,023,914 |
March 22 2021 | $57,517.89 | $58,471.48 | $54,288.16 | $54,529.15 | 56,521,454,974 |
March 21 2021 | $58,309.91 | $58,767.90 | $56,005.62 | $57,523.42 | 51,943,414,539 |
March 20 2021 | $58,332.26 | $60,031.29 | $58,213.30 | $58,313.64 | 50,361,731,222 |
March 19 2021 | $57,850.44 | $59,498.38 | $56,643.70 | $58,346.65 | 49,063,873,786 |
March 18 2021 | $58,893.08 | $60,116.25 | $54,253.58 | $57,858.92 | 55,746,041,000 |
March 17 2021 | $56,825.83 | $58,969.82 | $54,528.63 | $58,870.89 | 60,258,313,191 |
March 16 2021 | $55,840.79 | $56,833.18 | $53,555.03 | $56,804.90 | 59,749,798,599 |
March 15 2021 | $59,267.43 | $60,540.99 | $55,393.17 | $55,907.20 | 66,419,369,890 |
March 14 2021 | $61,221.13 | $61,597.92 | $59,302.32 | $59,302.32 | 43,901,225,564 |
March 13 2021 | $57,343.37 | $61,683.86 | $56,217.97 | $61,243.08 | 60,669,829,814 |
March 12 2021 | $57,821.22 | $57,996.62 | $55,376.65 | $57,332.09 | 55,689,944,702 |
March 11 2021 | $55,963.18 | $58,091.06 | $54,484.59 | $57,805.12 | 56,772,343,595 |
March 10 2021 | $54,824.01 | $57,258.26 | $53,290.89 | $56,008.55 | 57,295,577,614 |
March 09 2021 | $52,272.97 | $54,824.12 | $51,981.83 | $54,824.12 | 50,912,227,385 |
March 08 2021 | $51,174.12 | $52,314.07 | $49,506.05 | $52,246.52 | 48,597,428,048 |
March 07 2021 | $48,918.68 | $51,384.37 | $48,918.68 | $51,206.69 | 43,137,459,378 |
March 06 2021 | $48,899.23 | $49,147.22 | $47,257.53 | $48,912.38 | 34,363,564,661 |
March 05 2021 | $48,527.03 | $49,396.43 | $46,542.51 | $48,927.30 | 48,625,928,883 |
March 04 2021 | $50,522.31 | $51,735.09 | $47,656.93 | $48,561.17 | 52,343,816,680 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
