The closing price for Bitcoin (BTC) last Monday was $82,538.52. It was up 0.1% for the day. The latest price is $82,792.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 23:00 | $82,388.71 | $82,681.35 | $82,310.41 | $82,538.52 | — |
March 31 2025 22:00 | $82,547.80 | $82,547.80 | $82,268.44 | $82,376.84 | — |
March 31 2025 21:00 | $82,446.09 | $82,675.48 | $82,446.09 | $82,563.48 | 324,024,320 |
March 31 2025 20:00 | $82,431.02 | $82,761.14 | $82,365.28 | $82,413.95 | 681,637,888 |
March 31 2025 19:00 | $83,310.15 | $83,412.59 | $82,426.80 | $82,571.01 | 730,525,696 |
March 31 2025 18:00 | $82,752.48 | $83,533.81 | $82,752.48 | $83,372.79 | 813,328,384 |
March 31 2025 17:00 | $83,295.84 | $83,517.86 | $82,614.27 | $82,687.05 | 97,456,128 |
March 31 2025 16:00 | $83,405.09 | $83,680.27 | $83,280.30 | $83,293.38 | 49,229,824 |
March 31 2025 15:00 | $83,663.56 | $83,853.17 | $83,445.89 | $83,500.63 | 1,496,567,808 |
March 31 2025 14:00 | $82,489.65 | $83,716.48 | $82,489.65 | $83,497.83 | 2,449,428,480 |
March 31 2025 13:00 | $82,810.91 | $82,841.45 | $81,729.12 | $82,607.13 | 1,367,392,256 |
March 31 2025 12:00 | $82,184.20 | $82,955.47 | $81,942.47 | $82,813.46 | 1,175,500,800 |
March 31 2025 11:00 | $82,155.35 | $82,237.64 | $81,943.26 | $82,138.82 | 531,472,384 |
March 31 2025 10:00 | $81,468.16 | $82,201.97 | $81,339.84 | $82,128.25 | 571,465,728 |
March 31 2025 09:00 | $81,896.60 | $81,921.00 | $81,360.28 | $81,478.21 | 766,556,160 |
March 31 2025 08:00 | $81,890.18 | $82,226.93 | $81,890.18 | $81,911.09 | 727,459,840 |
March 31 2025 07:00 | $82,021.36 | $82,254.66 | $81,772.62 | $81,849.05 | 412,334,080 |
March 31 2025 06:00 | $82,142.52 | $82,218.09 | $81,949.34 | $82,019.16 | 239,343,616 |
March 31 2025 05:00 | $81,826.11 | $82,260.02 | $81,826.11 | $82,115.76 | 371,406,848 |
March 31 2025 04:00 | $81,506.89 | $81,819.29 | $81,433.32 | $81,819.29 | 326,423,552 |
March 31 2025 03:29 | $81,808.45 | $81,808.45 | $81,808.45 | $81,808.45 | — |
March 31 2025 03:00 | $81,933.82 | $81,998.04 | $81,584.38 | $81,765.59 | 932,117,504 |
March 31 2025 02:00 | $81,922.09 | $82,141.46 | $81,666.98 | $81,923.94 | 1,757,520,896 |
March 31 2025 01:00 | $81,644.70 | $82,239.95 | $81,644.70 | $81,976.95 | 3,646,127,104 |
March 31 2025 00:00 | $82,418.13 | $82,418.13 | $81,305.15 | $81,624.62 | 7,522,915,328 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
