The closing price for Bitcoin (BTC) on March 3, 2022 was $42,549.74. It was down 3.1% for the day. The latest price is $104,428.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 03 2022 22:00 | $42,074.05 | $42,562.83 | $42,074.05 | $42,549.74 | 356,780,032 |
March 03 2022 21:00 | $41,988.80 | $42,113.99 | $41,914.75 | $42,069.02 | 340,252,672 |
March 03 2022 20:00 | $42,218.54 | $42,239.15 | $41,949.55 | $41,997.73 | 689,053,696 |
March 03 2022 19:00 | $42,273.78 | $42,403.48 | $42,171.43 | $42,218.49 | — |
March 03 2022 18:00 | $42,428.38 | $42,506.32 | $42,251.19 | $42,266.48 | 45,180,928 |
March 03 2022 17:00 | $42,457.21 | $42,490.51 | $42,157.39 | $42,423.29 | 484,001,792 |
March 03 2022 16:00 | $42,586.00 | $42,689.91 | $42,425.98 | $42,465.52 | — |
March 03 2022 15:00 | $43,488.74 | $43,488.74 | $42,529.91 | $42,587.05 | — |
March 03 2022 14:00 | $43,870.55 | $44,009.46 | $43,429.00 | $43,459.11 | — |
March 03 2022 13:00 | $43,550.14 | $43,855.43 | $43,546.38 | $43,855.43 | — |
March 03 2022 12:00 | $43,400.04 | $43,691.00 | $43,352.58 | $43,540.78 | 71,827,456 |
March 03 2022 11:00 | $43,362.12 | $43,543.71 | $43,336.62 | $43,397.92 | — |
March 03 2022 10:00 | $43,212.30 | $43,380.29 | $43,175.09 | $43,361.36 | 269,912,064 |
March 03 2022 09:00 | $43,458.97 | $43,458.97 | $43,213.98 | $43,214.49 | — |
March 03 2022 08:00 | $43,422.23 | $43,580.83 | $43,382.42 | $43,415.11 | — |
March 03 2022 07:00 | $43,421.34 | $43,559.54 | $43,401.90 | $43,408.87 | — |
March 03 2022 06:00 | $43,406.14 | $43,427.68 | $43,054.24 | $43,413.59 | 531,111,936 |
March 03 2022 05:00 | $43,427.29 | $43,483.48 | $43,364.14 | $43,410.21 | — |
March 03 2022 04:00 | $43,376.04 | $43,454.92 | $43,297.95 | $43,409.23 | — |
March 03 2022 03:29 | $43,765.52 | $43,765.52 | $43,765.52 | $43,765.52 | — |
March 03 2022 03:00 | $43,807.78 | $43,808.20 | $43,736.08 | $43,766.95 | 54,155,264 |
March 03 2022 02:00 | $43,840.19 | $43,851.28 | $43,687.86 | $43,806.29 | 189,612,032 |
March 03 2022 01:00 | $44,009.83 | $44,009.83 | $43,762.36 | $43,840.33 | — |
March 03 2022 00:00 | $43,925.20 | $44,017.53 | $43,747.34 | $44,017.53 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
