The closing price for Bitcoin (BTC) on March 25, 2022 was $44,327.73. It was up 0.8% for the day. The latest price is $81,455.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 25 2022 23:00 | $44,314.88 | $44,353.18 | $44,306.53 | $44,327.73 | — |
March 25 2022 22:00 | $44,508.35 | $44,508.35 | $44,340.39 | $44,349.06 | — |
March 25 2022 21:00 | $44,539.16 | $44,539.16 | $44,404.76 | $44,515.83 | 30,588,928 |
March 25 2022 20:00 | $44,419.11 | $44,513.41 | $44,381.65 | $44,509.06 | 252,600,320 |
March 25 2022 19:00 | $44,461.70 | $44,462.71 | $44,216.66 | $44,392.81 | — |
March 25 2022 18:00 | $44,310.37 | $44,463.96 | $44,310.37 | $44,463.82 | — |
March 25 2022 17:00 | $44,191.00 | $44,262.18 | $44,110.98 | $44,262.18 | 165,031,936 |
March 25 2022 16:00 | $44,312.73 | $44,503.14 | $44,203.53 | $44,203.53 | — |
March 25 2022 15:00 | $44,845.77 | $44,845.77 | $44,248.27 | $44,248.27 | — |
March 25 2022 14:00 | $44,950.16 | $44,999.49 | $44,817.51 | $44,841.76 | — |
March 25 2022 13:00 | $44,822.04 | $44,948.29 | $44,749.87 | $44,936.86 | 686,450,688 |
March 25 2022 12:00 | $44,598.54 | $44,822.93 | $44,511.07 | $44,822.93 | 621,187,072 |
March 25 2022 11:00 | $44,226.38 | $44,602.30 | $44,210.84 | $44,602.30 | 1,636,165,632 |
March 25 2022 10:00 | $44,129.77 | $44,233.18 | $44,118.93 | $44,233.18 | 64,421,888 |
March 25 2022 09:00 | $43,984.50 | $44,139.45 | $43,936.94 | $44,139.45 | — |
March 25 2022 08:00 | $43,955.01 | $44,010.96 | $43,706.29 | $43,973.59 | 794,374,144 |
March 25 2022 07:00 | $44,101.28 | $44,174.37 | $43,938.50 | $43,949.03 | 418,269,184 |
March 25 2022 06:00 | $44,063.36 | $44,176.04 | $44,030.79 | $44,084.88 | — |
March 25 2022 05:00 | $44,042.13 | $44,093.77 | $44,018.38 | $44,057.64 | 164,014,080 |
March 25 2022 04:00 | $43,960.28 | $44,036.02 | $43,946.74 | $44,036.02 | 18,968,576 |
March 25 2022 03:29 | $43,925.38 | $43,925.38 | $43,925.38 | $43,925.38 | — |
March 25 2022 03:00 | $43,936.68 | $43,938.98 | $43,891.01 | $43,906.12 | 69,459,968 |
March 25 2022 02:00 | $44,152.38 | $44,152.38 | $43,903.42 | $43,934.80 | 335,478,784 |
March 25 2022 01:00 | $43,969.25 | $44,215.18 | $43,945.71 | $44,158.64 | 595,193,856 |
March 25 2022 00:00 | $43,964.55 | $43,982.50 | $43,875.05 | $43,964.36 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
