The closing price for Bitcoin (BTC) on March 28, 2022 was $47,691. It was up 1.9% for the day. The latest price is $116,768.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2022 22:00 | $47,607.90 | $47,691.00 | $47,566.68 | $47,691.00 | — |
March 28 2022 21:00 | $47,937.15 | $48,033.41 | $47,504.01 | $47,603.95 | — |
March 28 2022 20:00 | $47,920.24 | $47,963.50 | $47,816.30 | $47,938.14 | — |
March 28 2022 19:00 | $47,885.76 | $48,086.84 | $47,831.01 | $47,891.28 | 1,321,713,664 |
March 28 2022 18:00 | $47,595.32 | $47,958.88 | $47,573.04 | $47,912.52 | 1,312,534,528 |
March 28 2022 17:00 | $47,489.50 | $47,616.67 | $47,371.06 | $47,589.73 | 434,257,920 |
March 28 2022 16:00 | $47,456.46 | $47,503.48 | $47,405.81 | $47,498.64 | — |
March 28 2022 15:00 | $47,586.37 | $47,710.15 | $47,461.52 | $47,461.52 | 1,020,981,248 |
March 28 2022 14:00 | $47,649.01 | $47,656.05 | $47,434.26 | $47,591.77 | 1,271,021,568 |
March 28 2022 13:00 | $47,217.89 | $47,649.02 | $47,202.20 | $47,649.02 | 1,576,275,968 |
March 28 2022 12:00 | $47,219.85 | $47,317.09 | $47,155.98 | $47,218.50 | 341,020,672 |
March 28 2022 11:00 | $47,167.55 | $47,305.25 | $47,136.59 | $47,216.96 | 703,889,408 |
March 28 2022 10:00 | $47,090.97 | $47,216.18 | $47,090.97 | $47,163.08 | 480,092,160 |
March 28 2022 09:00 | $47,008.53 | $47,111.59 | $46,997.32 | $47,080.24 | 709,226,496 |
March 28 2022 08:00 | $46,969.25 | $47,010.42 | $46,881.14 | $47,010.42 | 506,028,032 |
March 28 2022 07:00 | $46,898.48 | $47,000.93 | $46,898.48 | $46,967.48 | 841,578,496 |
March 28 2022 06:00 | $47,109.89 | $47,109.89 | $46,788.48 | $46,902.21 | 1,055,225,856 |
March 28 2022 05:00 | $47,081.74 | $47,227.92 | $47,081.74 | $47,112.20 | 1,789,976,576 |
March 28 2022 04:00 | $46,998.82 | $47,079.58 | $46,905.72 | $47,079.58 | 238,878,720 |
March 28 2022 03:00 | $46,910.86 | $47,005.82 | $46,871.10 | $46,993.68 | 488,812,544 |
March 28 2022 02:30 | $46,847.77 | $46,847.77 | $46,847.77 | $46,847.77 | — |
March 28 2022 02:00 | $46,812.06 | $46,883.43 | $46,801.91 | $46,846.45 | 108,185,600 |
March 28 2022 01:00 | $46,906.19 | $46,968.52 | $46,740.18 | $46,807.96 | 467,427,328 |
March 28 2022 00:00 | $46,821.85 | $47,302.21 | $46,690.20 | $46,881.01 | 2,087,970,816 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
