The closing price for Bitcoin (BTC) on March 1, 2021 was $49,646.37. It was up 9.9% for the day. The latest price is $99,157.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 01 2021 23:00 | $49,102.52 | $49,784.02 | $49,102.52 | $49,646.37 | — |
March 01 2021 22:00 | $48,807.27 | $49,257.66 | $48,672.85 | $49,087.39 | 54,321,152 |
March 01 2021 21:00 | $48,540.03 | $48,852.62 | $48,515.20 | $48,847.50 | — |
March 01 2021 20:00 | $48,301.98 | $48,829.37 | $48,117.32 | $48,423.85 | 388,100,096 |
March 01 2021 19:00 | $48,447.21 | $48,605.23 | $48,140.82 | $48,326.61 | — |
March 01 2021 18:00 | $48,641.92 | $48,743.53 | $48,346.71 | $48,514.53 | 99,401,728 |
March 01 2021 17:00 | $49,092.50 | $49,168.80 | $48,667.61 | $48,683.95 | 15,433,728 |
March 01 2021 16:00 | $49,118.05 | $49,320.66 | $48,715.76 | $49,170.41 | 28,770,304 |
March 01 2021 15:00 | $48,158.30 | $49,157.61 | $48,158.30 | $49,135.55 | 2,157,912,064 |
March 01 2021 14:00 | $47,838.73 | $48,397.69 | $47,733.00 | $48,167.66 | — |
March 01 2021 13:00 | $47,899.91 | $48,261.40 | $47,899.91 | $48,002.74 | 850,026,496 |
March 01 2021 12:00 | $47,729.63 | $47,951.54 | $47,532.10 | $47,907.70 | 174,387,200 |
March 01 2021 11:00 | $47,630.16 | $47,815.85 | $47,560.43 | $47,719.22 | 1,151,389,696 |
March 01 2021 10:00 | $47,314.00 | $47,631.82 | $47,145.11 | $47,631.82 | — |
March 01 2021 09:00 | $47,145.85 | $47,442.00 | $47,028.07 | $47,311.75 | 8,215,213,416,448 |
March 01 2021 08:00 | $46,356.62 | $47,171.15 | $46,347.57 | $47,157.58 | 1,366,441,984 |
March 01 2021 07:00 | $45,947.26 | $46,374.93 | $45,947.26 | $46,358.26 | — |
March 01 2021 06:00 | $46,264.73 | $46,341.49 | $45,844.68 | $45,939.66 | — |
March 01 2021 05:00 | $46,528.91 | $46,551.91 | $46,187.76 | $46,264.22 | — |
March 01 2021 04:00 | $46,465.71 | $46,602.85 | $46,161.17 | $46,522.38 | — |
March 01 2021 03:00 | $46,605.65 | $46,617.77 | $46,402.64 | $46,472.76 | — |
March 01 2021 02:00 | $46,237.15 | $46,848.02 | $46,237.15 | $46,589.61 | 288,980,992 |
March 01 2021 01:59 | $46,232.30 | $46,232.30 | $46,232.30 | $46,232.30 | — |
March 01 2021 01:00 | $46,344.36 | $46,465.42 | $46,053.20 | $46,241.59 | 2,689,892,352 |
March 01 2021 00:00 | $45,159.50 | $46,525.70 | $45,115.09 | $46,336.44 | 2,197,385,216 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
