The closing price for Bitcoin (BTC) on March 19, 2022 was $42,189.94. It was up 0.9% for the day. The latest price is $94,353.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 19 2022 23:00 | $41,954.76 | $42,189.94 | $41,922.49 | $42,189.94 | 230,340,608 |
March 19 2022 22:00 | $42,180.07 | $42,180.07 | $41,794.54 | $41,954.72 | 443,127,808 |
March 19 2022 21:00 | $42,247.96 | $42,316.55 | $42,180.48 | $42,180.48 | — |
March 19 2022 20:00 | $42,021.03 | $42,277.48 | $41,937.98 | $42,255.34 | — |
March 19 2022 19:00 | $41,994.66 | $42,048.44 | $41,952.10 | $42,042.03 | — |
March 19 2022 18:00 | $41,886.94 | $42,005.16 | $41,854.59 | $41,994.41 | — |
March 19 2022 17:00 | $42,010.31 | $42,010.31 | $41,834.06 | $41,891.92 | — |
March 19 2022 16:00 | $41,959.43 | $42,059.94 | $41,883.70 | $42,034.61 | — |
March 19 2022 15:00 | $41,826.41 | $42,011.60 | $41,791.56 | $41,981.57 | — |
March 19 2022 14:00 | $41,744.07 | $41,832.00 | $41,708.82 | $41,828.12 | — |
March 19 2022 13:00 | $41,838.60 | $41,903.91 | $41,754.18 | $41,759.30 | — |
March 19 2022 12:00 | $41,734.73 | $41,843.86 | $41,722.39 | $41,831.04 | — |
March 19 2022 11:00 | $41,707.00 | $41,781.93 | $41,686.37 | $41,734.81 | — |
March 19 2022 10:00 | $41,690.79 | $41,706.50 | $41,644.61 | $41,706.50 | 621,991,936 |
March 19 2022 09:00 | $41,705.89 | $41,743.03 | $41,688.94 | $41,688.94 | — |
March 19 2022 08:00 | $41,617.60 | $41,715.59 | $41,617.60 | $41,712.32 | — |
March 19 2022 07:00 | $41,769.02 | $41,773.84 | $41,614.43 | $41,618.13 | — |
March 19 2022 06:00 | $41,751.37 | $41,775.05 | $41,739.27 | $41,767.14 | — |
March 19 2022 05:00 | $41,809.50 | $41,815.53 | $41,753.11 | $41,753.11 | — |
March 19 2022 04:00 | $41,767.24 | $41,880.00 | $41,717.23 | $41,803.17 | — |
March 19 2022 03:28 | $41,704.25 | $41,704.25 | $41,704.25 | $41,704.25 | — |
March 19 2022 03:00 | $41,767.25 | $41,782.07 | $41,688.32 | $41,696.79 | 94,441,472 |
March 19 2022 02:00 | $41,740.95 | $41,774.30 | $41,692.35 | $41,769.27 | 98,187,264 |
March 19 2022 01:00 | $41,896.68 | $41,896.99 | $41,747.64 | $41,763.07 | 172,253,184 |
March 19 2022 00:00 | $41,794.65 | $41,962.13 | $41,772.98 | $41,899.00 | 325,320,704 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
