The closing price for Bitcoin (BTC) on March 22, 2021 was $54,536.52. It was down 5.2% for the day. The latest price is $111,525.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 22 2021 23:00 | $54,772.37 | $55,069.55 | $54,536.52 | $54,536.52 | 722,366,464 |
March 22 2021 22:00 | $54,942.94 | $54,942.94 | $54,288.16 | $54,758.21 | 1,369,366,528 |
March 22 2021 21:00 | $54,981.94 | $55,252.29 | $54,921.48 | $54,944.15 | 1,458,851,840 |
March 22 2021 20:00 | $56,114.43 | $56,214.42 | $54,818.04 | $54,991.16 | 2,231,050,240 |
March 22 2021 19:00 | $56,811.46 | $56,811.46 | $56,039.73 | $56,175.12 | 372,977,664 |
March 22 2021 18:00 | $57,363.48 | $57,363.48 | $56,737.32 | $56,812.56 | 487,100,416 |
March 22 2021 17:00 | $56,865.59 | $57,365.13 | $56,771.55 | $57,361.50 | 694,050,816 |
March 22 2021 16:00 | $57,207.81 | $57,239.75 | $56,605.28 | $56,858.84 | 196,919,296 |
March 22 2021 15:00 | $57,267.07 | $57,322.25 | $57,080.79 | $57,224.34 | — |
March 22 2021 14:00 | $57,136.98 | $57,382.11 | $57,080.91 | $57,276.20 | 964,931,584 |
March 22 2021 13:00 | $57,432.64 | $57,533.79 | $56,815.15 | $57,128.07 | — |
March 22 2021 12:00 | $57,876.38 | $57,876.38 | $57,247.70 | $57,421.24 | 483,196,928 |
March 22 2021 11:00 | $58,121.11 | $58,205.18 | $57,859.34 | $57,879.04 | — |
March 22 2021 10:00 | $57,487.38 | $58,471.48 | $57,393.50 | $58,130.45 | 827,793,408 |
March 22 2021 09:00 | $57,452.02 | $57,522.69 | $57,154.69 | $57,487.78 | — |
March 22 2021 08:00 | $57,763.79 | $57,776.95 | $57,395.82 | $57,450.33 | — |
March 22 2021 07:00 | $57,868.22 | $57,939.29 | $57,711.73 | $57,770.34 | 33,812,480 |
March 22 2021 06:00 | $57,732.27 | $57,962.25 | $57,732.27 | $57,873.40 | — |
March 22 2021 05:00 | $57,687.13 | $57,829.61 | $57,487.68 | $57,737.95 | — |
March 22 2021 04:00 | $57,695.20 | $57,905.12 | $57,619.59 | $57,686.91 | — |
March 22 2021 03:00 | $57,048.75 | $57,685.50 | $57,048.75 | $57,669.99 | 486,641,664 |
March 22 2021 02:00 | $56,728.23 | $56,728.23 | $56,728.23 | $56,728.23 | — |
March 22 2021 01:00 | $56,724.48 | $56,801.19 | $56,537.29 | $56,728.11 | 1,025,560,576 |
March 22 2021 00:00 | $57,517.89 | $57,517.89 | $56,634.64 | $56,731.74 | 287,666,176 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
