The closing price for Bitcoin (BTC) between October 15, 2021 and March 15, 2022 was $39,338.79, on March 15, 2022. It was down 31.4% in that time. The latest price is $119,910.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 15 2022 | $39,664.25 | $39,794.63 | $38,310.21 | $39,338.79 | 23,934,000,868 |
March 14 2022 | $37,846.32 | $39,742.50 | $37,680.73 | $39,666.76 | 24,322,159,070 |
March 13 2022 | $38,884.72 | $39,209.35 | $37,728.14 | $37,849.66 | 17,300,745,310 |
March 12 2022 | $38,794.46 | $39,308.60 | $38,772.54 | $38,904.01 | 14,616,450,657 |
March 11 2022 | $39,439.97 | $40,081.68 | $38,347.43 | $38,794.97 | 26,364,890,465 |
March 10 2022 | $41,974.07 | $42,004.73 | $38,832.94 | $39,437.46 | 31,078,064,711 |
March 09 2022 | $38,742.82 | $42,465.67 | $38,706.09 | $41,982.93 | 32,284,121,034 |
March 08 2022 | $38,059.90 | $39,304.44 | $37,957.39 | $38,737.27 | 25,776,583,476 |
March 07 2022 | $38,429.30 | $39,430.23 | $37,260.20 | $38,062.04 | 28,546,143,503 |
March 06 2022 | $39,404.20 | $39,640.18 | $38,211.65 | $38,419.98 | 19,745,229,902 |
March 05 2022 | $39,148.45 | $39,566.34 | $38,777.04 | $39,400.58 | 16,975,917,450 |
March 04 2022 | $42,458.14 | $42,479.61 | $38,805.85 | $39,137.60 | 28,516,271,427 |
March 03 2022 | $43,925.20 | $44,021.58 | $41,914.75 | $42,451.79 | 24,967,782,593 |
March 02 2022 | $44,357.62 | $45,077.58 | $43,432.85 | $43,924.12 | 29,183,112,630 |
March 01 2022 | $43,194.50 | $44,793.60 | $42,952.58 | $44,354.64 | 32,479,047,645 |
February 28 2022 | $37,706.00 | $43,760.46 | $37,518.21 | $43,193.23 | 35,690,014,104 |
February 27 2022 | $39,098.70 | $39,778.94 | $37,268.98 | $37,709.78 | 23,450,127,612 |
February 26 2022 | $39,213.08 | $40,005.35 | $38,702.53 | $39,105.15 | 17,467,554,129 |
February 25 2022 | $38,333.75 | $39,630.32 | $38,111.34 | $39,214.22 | 26,545,599,159 |
February 24 2022 | $37,278.57 | $38,968.84 | $34,459.22 | $38,332.61 | 46,383,802,093 |
February 23 2022 | $38,285.28 | $39,122.39 | $37,201.82 | $37,296.57 | 21,849,073,843 |
February 22 2022 | $37,068.77 | $38,359.85 | $36,488.93 | $38,286.03 | 25,493,150,450 |
February 21 2022 | $38,423.21 | $39,394.44 | $36,950.48 | $37,075.28 | 29,280,402,798 |
February 20 2022 | $40,118.10 | $40,119.89 | $38,112.81 | $38,431.38 | 18,340,576,452 |
February 19 2022 | $40,026.02 | $40,418.88 | $39,713.06 | $40,122.15 | 13,736,557,863 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
