The closing price for Bitcoin (BTC) on March 30, 2022 was $47,088.73. It was down 0.7% for the day. The latest price is $83,618.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2022 23:00 | $47,061.20 | $47,168.81 | $47,059.74 | $47,088.73 | 187,486,208 |
March 30 2022 22:00 | $46,970.50 | $47,037.55 | $46,913.06 | $47,037.55 | — |
March 30 2022 21:00 | $47,212.21 | $47,263.67 | $46,965.70 | $46,965.70 | 28,958,720 |
March 30 2022 20:00 | $47,037.60 | $47,205.94 | $47,037.60 | $47,205.94 | 226,621,440 |
March 30 2022 19:00 | $47,277.43 | $47,277.43 | $46,942.98 | $47,033.84 | 170,416,128 |
March 30 2022 18:00 | $47,624.19 | $47,655.15 | $47,321.96 | $47,321.96 | 328,464,384 |
March 30 2022 17:00 | $47,278.85 | $47,637.57 | $47,210.57 | $47,621.46 | 386,553,856 |
March 30 2022 16:00 | $47,145.26 | $47,308.97 | $47,094.43 | $47,268.88 | — |
March 30 2022 15:00 | $47,157.65 | $47,157.65 | $46,969.84 | $47,150.79 | — |
March 30 2022 14:00 | $47,008.98 | $47,215.69 | $46,923.52 | $47,163.83 | 219,383,808 |
March 30 2022 13:00 | $47,324.55 | $47,324.55 | $46,998.14 | $47,019.31 | — |
March 30 2022 12:00 | $47,307.22 | $47,325.10 | $47,190.91 | $47,325.10 | — |
March 30 2022 11:00 | $47,283.21 | $47,438.65 | $47,176.23 | $47,305.08 | — |
March 30 2022 10:00 | $47,272.02 | $47,324.91 | $47,245.08 | $47,280.53 | 91,107,328 |
March 30 2022 09:00 | $47,445.43 | $47,445.43 | $47,232.86 | $47,268.89 | — |
March 30 2022 08:00 | $47,441.05 | $47,463.11 | $47,245.67 | $47,442.05 | 476,129,280 |
March 30 2022 07:00 | $47,405.97 | $47,511.77 | $47,390.68 | $47,447.21 | 43,192,320 |
March 30 2022 06:00 | $47,469.34 | $47,558.07 | $47,381.20 | $47,427.82 | — |
March 30 2022 05:00 | $47,238.36 | $47,466.10 | $47,224.09 | $47,447.61 | 267,900,928 |
March 30 2022 04:00 | $47,418.14 | $47,424.45 | $47,202.56 | $47,245.75 | — |
March 30 2022 03:00 | $47,240.07 | $47,430.72 | $47,213.46 | $47,418.19 | 386,723,840 |
March 30 2022 02:29 | $47,117.84 | $47,117.84 | $47,117.84 | $47,117.84 | — |
March 30 2022 02:00 | $46,827.36 | $47,106.63 | $46,827.36 | $47,106.63 | 896,026,624 |
March 30 2022 01:00 | $47,239.22 | $47,239.22 | $46,752.05 | $46,831.95 | 1,485,264,896 |
March 30 2022 00:00 | $47,442.73 | $47,442.73 | $47,165.71 | $47,232.13 | 180,279,296 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
