The closing price for Bitcoin (BTC) on March 2, 2022 was $43,918.09. It was down 1% for the day. The latest price is $94,014.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 02 2022 23:00 | $44,082.06 | $44,147.57 | $43,903.99 | $43,918.09 | — |
March 02 2022 22:00 | $43,923.40 | $44,192.71 | $43,923.40 | $44,115.63 | 154,931,200 |
March 02 2022 21:00 | $43,808.59 | $43,900.68 | $43,780.00 | $43,900.68 | — |
March 02 2022 20:00 | $43,712.85 | $43,821.46 | $43,702.58 | $43,810.23 | — |
March 02 2022 19:00 | $43,624.24 | $43,762.66 | $43,489.71 | $43,737.32 | 173,344,768 |
March 02 2022 18:00 | $43,838.93 | $43,937.25 | $43,622.32 | $43,630.81 | 31,975,424 |
March 02 2022 17:00 | $44,270.89 | $44,362.55 | $43,839.59 | $43,840.15 | — |
March 02 2022 16:00 | $44,120.27 | $44,412.47 | $44,120.27 | $44,282.97 | — |
March 02 2022 15:00 | $44,657.96 | $45,077.58 | $44,082.37 | $44,160.32 | 2,131,683,328 |
March 02 2022 14:00 | $43,467.85 | $44,703.55 | $43,467.85 | $44,644.76 | 831,041,536 |
March 02 2022 13:00 | $44,006.17 | $44,006.17 | $43,432.85 | $43,479.71 | — |
March 02 2022 12:00 | $44,109.86 | $44,236.32 | $43,888.58 | $44,005.87 | — |
March 02 2022 11:00 | $44,148.94 | $44,204.00 | $44,064.41 | $44,114.42 | — |
March 02 2022 10:00 | $43,935.92 | $44,267.13 | $43,935.92 | $44,146.31 | 382,976 |
March 02 2022 09:00 | $43,904.84 | $44,040.10 | $43,853.50 | $43,944.19 | 166,180,864 |
March 02 2022 08:00 | $43,929.50 | $44,204.38 | $43,863.64 | $43,905.76 | 227,352,576 |
March 02 2022 07:00 | $43,952.98 | $43,966.37 | $43,743.76 | $43,913.27 | 289,024,000 |
March 02 2022 06:00 | $44,265.20 | $44,313.23 | $43,945.47 | $43,952.57 | — |
March 02 2022 05:00 | $44,263.11 | $44,322.41 | $44,135.90 | $44,279.02 | 259,162,112 |
March 02 2022 04:00 | $44,363.36 | $44,459.56 | $44,265.17 | $44,273.21 | 304,357,376 |
March 02 2022 03:30 | $44,123.61 | $44,123.61 | $44,123.61 | $44,123.61 | — |
March 02 2022 03:00 | $44,153.21 | $44,253.43 | $44,116.27 | $44,116.27 | 209,498,112 |
March 02 2022 02:00 | $43,993.05 | $44,159.06 | $43,914.12 | $44,159.06 | 180,451,328 |
March 02 2022 01:00 | $44,201.94 | $44,330.61 | $43,896.88 | $43,993.70 | 453,072,896 |
March 02 2022 00:00 | $44,366.34 | $44,587.35 | $44,010.16 | $44,203.43 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
