The closing price for Bitcoin (BTC) on March 1, 2022 was $44,346.99. It was up 2.7% for the day. The latest price is $97,116.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 01 2022 23:00 | $44,141.59 | $44,389.98 | $44,091.68 | $44,346.99 | — |
March 01 2022 22:00 | $43,839.13 | $44,149.10 | $43,797.95 | $44,149.10 | — |
March 01 2022 21:00 | $44,098.73 | $44,149.61 | $43,800.24 | $43,844.61 | 196,935,680 |
March 01 2022 20:00 | $43,734.51 | $44,023.84 | $43,734.51 | $44,023.84 | — |
March 01 2022 19:00 | $43,818.70 | $43,966.55 | $43,710.56 | $43,728.25 | — |
March 01 2022 18:00 | $43,626.14 | $43,821.23 | $43,504.79 | $43,820.84 | — |
March 01 2022 17:00 | $43,345.23 | $43,756.98 | $43,345.07 | $43,622.93 | 186,560,512 |
March 01 2022 16:00 | $43,634.14 | $43,903.88 | $43,307.95 | $43,347.04 | — |
March 01 2022 15:00 | $43,961.55 | $43,985.04 | $43,478.16 | $43,613.50 | — |
March 01 2022 14:00 | $44,568.36 | $44,582.32 | $43,929.06 | $43,968.83 | — |
March 01 2022 13:00 | $44,533.39 | $44,793.60 | $44,494.41 | $44,582.14 | 1,621,868,544 |
March 01 2022 12:00 | $43,542.51 | $44,544.00 | $43,542.51 | $44,544.00 | 2,484,015,104 |
March 01 2022 11:00 | $43,484.91 | $43,661.97 | $43,443.81 | $43,537.58 | 814,211,072 |
March 01 2022 10:00 | $43,227.78 | $43,473.70 | $42,983.21 | $43,473.70 | 787,972,096 |
March 01 2022 09:00 | $43,469.34 | $43,469.34 | $43,184.57 | $43,232.74 | 285,802,496 |
March 01 2022 08:00 | $43,436.17 | $43,530.53 | $43,382.63 | $43,432.69 | 212,996,096 |
March 01 2022 07:00 | $43,411.71 | $43,501.66 | $43,334.85 | $43,433.38 | — |
March 01 2022 06:00 | $43,204.37 | $43,411.62 | $43,072.13 | $43,411.62 | 105,054,208 |
March 01 2022 05:00 | $43,314.64 | $43,315.10 | $43,188.11 | $43,202.83 | 70,135,808 |
March 01 2022 04:00 | $43,121.61 | $43,323.99 | $43,110.69 | $43,321.12 | 623,972,352 |
March 01 2022 03:28 | $42,976.88 | $42,976.88 | $42,976.88 | $42,976.88 | — |
March 01 2022 03:00 | $43,143.88 | $43,147.91 | $42,952.59 | $42,991.47 | 58,650,624 |
March 01 2022 02:00 | $43,262.28 | $43,273.21 | $43,060.81 | $43,140.05 | 766,500,864 |
March 01 2022 01:00 | $43,521.35 | $43,561.90 | $43,279.51 | $43,279.51 | 324,239,360 |
March 01 2022 00:00 | $43,194.84 | $43,549.80 | $43,194.84 | $43,507.13 | 1,145,696,256 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
