The closing price for Bitcoin (BTC) on March 29, 2022 was $47,479.86. It was up 0.7% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2022 23:00 | $47,346.39 | $47,482.07 | $47,330.07 | $47,479.86 | — |
March 29 2022 22:00 | $47,312.59 | $47,341.15 | $47,131.22 | $47,340.86 | 762,798,080 |
March 29 2022 21:00 | $47,478.55 | $47,514.49 | $47,257.92 | $47,320.81 | — |
March 29 2022 20:00 | $47,689.49 | $47,709.31 | $47,411.28 | $47,416.73 | — |
March 29 2022 19:00 | $47,542.17 | $47,802.15 | $47,528.20 | $47,691.64 | — |
March 29 2022 18:00 | $47,450.04 | $47,563.53 | $47,450.04 | $47,537.16 | — |
March 29 2022 17:00 | $47,492.62 | $47,492.62 | $47,214.46 | $47,449.07 | 590,944,256 |
March 29 2022 16:00 | $47,469.56 | $47,515.38 | $47,150.38 | $47,485.95 | — |
March 29 2022 15:00 | $47,794.05 | $47,938.21 | $47,491.11 | $47,513.60 | — |
March 29 2022 14:00 | $47,688.69 | $47,815.20 | $47,643.09 | $47,808.24 | — |
March 29 2022 13:00 | $47,843.98 | $47,865.54 | $47,605.44 | $47,687.89 | — |
March 29 2022 12:00 | $47,872.13 | $48,014.92 | $47,843.14 | $47,843.14 | 1,019,412,480 |
March 29 2022 11:00 | $47,600.30 | $47,889.70 | $47,600.30 | $47,862.06 | 537,247,744 |
March 29 2022 10:00 | $47,602.95 | $47,602.95 | $47,502.49 | $47,591.07 | — |
March 29 2022 09:00 | $47,547.71 | $47,705.17 | $47,547.71 | $47,587.02 | 142,348,288 |
March 29 2022 08:00 | $47,402.76 | $47,599.89 | $47,393.70 | $47,554.32 | 108,339,200 |
March 29 2022 07:00 | $47,559.51 | $47,569.93 | $47,404.03 | $47,404.03 | — |
March 29 2022 06:00 | $47,637.20 | $47,674.79 | $47,555.92 | $47,556.17 | — |
March 29 2022 05:00 | $47,576.50 | $47,648.87 | $47,534.98 | $47,639.33 | — |
March 29 2022 04:00 | $47,340.09 | $47,574.25 | $47,329.28 | $47,573.83 | 346,783,744 |
March 29 2022 03:00 | $47,420.79 | $47,420.79 | $47,333.55 | $47,343.12 | — |
March 29 2022 02:29 | $47,562.99 | $47,562.99 | $47,562.99 | $47,562.99 | — |
March 29 2022 02:00 | $47,533.20 | $47,558.58 | $47,478.27 | $47,558.58 | 132,280,320 |
March 29 2022 01:00 | $47,412.65 | $47,563.64 | $47,372.42 | $47,536.22 | 264,716,288 |
March 29 2022 00:00 | $47,149.81 | $47,454.53 | $47,147.77 | $47,415.19 | 653,295,616 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
