The closing price for Bitcoin (BTC) on March 22, 2022 was $42,356.04. It was up 3.2% for the day. The latest price is $114,342.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 22 2022 23:00 | $42,536.98 | $42,536.98 | $42,339.25 | $42,356.04 | 116,574,208 |
March 22 2022 22:00 | $42,798.32 | $42,798.32 | $42,515.43 | $42,515.43 | — |
March 22 2022 21:00 | $42,571.38 | $42,811.05 | $42,568.41 | $42,789.40 | 280,690,688 |
March 22 2022 20:00 | $42,380.45 | $42,593.16 | $42,347.31 | $42,588.43 | 449,722,368 |
March 22 2022 19:00 | $42,565.85 | $42,662.64 | $42,379.09 | $42,382.00 | — |
March 22 2022 18:00 | $42,584.41 | $42,607.08 | $42,525.96 | $42,572.00 | — |
March 22 2022 17:00 | $42,522.77 | $42,617.23 | $42,520.97 | $42,579.79 | — |
March 22 2022 16:00 | $42,600.72 | $42,676.78 | $42,501.59 | $42,540.89 | — |
March 22 2022 15:00 | $42,810.55 | $42,810.55 | $42,638.19 | $42,638.19 | — |
March 22 2022 14:00 | $42,805.00 | $43,071.35 | $42,805.00 | $42,815.91 | 364,933,120 |
March 22 2022 13:00 | $42,906.77 | $42,945.36 | $42,749.36 | $42,779.82 | — |
March 22 2022 12:00 | $42,932.70 | $42,946.29 | $42,796.19 | $42,886.25 | 161,288,192 |
March 22 2022 11:00 | $42,821.50 | $42,933.01 | $42,776.31 | $42,930.48 | 397,701,120 |
March 22 2022 10:00 | $42,497.24 | $42,844.58 | $42,474.91 | $42,825.94 | 800,534,528 |
March 22 2022 09:00 | $42,505.29 | $42,533.38 | $42,449.29 | $42,499.88 | 273,784,832 |
March 22 2022 08:00 | $42,246.95 | $42,577.82 | $42,169.68 | $42,506.19 | 791,287,808 |
March 22 2022 07:00 | $42,173.29 | $42,339.14 | $42,173.29 | $42,248.97 | 627,775,488 |
March 22 2022 06:00 | $42,866.63 | $42,866.63 | $42,118.12 | $42,166.76 | 1,564,854,272 |
March 22 2022 05:00 | $42,983.04 | $43,021.26 | $42,853.64 | $42,869.38 | 695,132,160 |
March 22 2022 04:00 | $42,234.72 | $43,124.71 | $42,234.72 | $42,985.13 | 3,474,440,192 |
March 22 2022 03:28 | $42,255.82 | $42,255.82 | $42,255.82 | $42,255.82 | — |
March 22 2022 03:00 | $41,869.23 | $42,292.27 | $41,869.23 | $42,285.41 | 1,252,194,304 |
March 22 2022 02:00 | $41,178.75 | $41,925.77 | $41,172.92 | $41,873.60 | 2,137,786,368 |
March 22 2022 01:00 | $41,133.75 | $41,168.07 | $41,080.78 | $41,162.98 | 334,020,608 |
March 22 2022 00:00 | $41,045.36 | $41,149.00 | $40,963.27 | $41,142.43 | 488,914,944 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
