The closing price for Bitcoin (BTC) on March 7, 2022 was $38,202.93. It was down 0.6% for the day. The latest price is $94,874.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 07 2022 23:00 | $38,165.96 | $38,291.34 | $38,165.96 | $38,202.93 | — |
March 07 2022 22:00 | $37,916.03 | $38,382.42 | $37,872.54 | $38,160.00 | 730,404,864 |
March 07 2022 21:00 | $37,574.64 | $38,089.25 | $37,558.33 | $37,919.30 | 762,892,288 |
March 07 2022 20:00 | $37,372.94 | $37,701.79 | $37,260.20 | $37,592.21 | 1,179,025,408 |
March 07 2022 19:00 | $38,040.14 | $38,042.89 | $37,337.29 | $37,337.29 | 919,306,240 |
March 07 2022 18:00 | $38,796.14 | $38,796.14 | $37,939.57 | $38,035.74 | 756,209,664 |
March 07 2022 17:00 | $38,829.47 | $38,927.45 | $38,722.57 | $38,798.75 | 657,125,376 |
March 07 2022 16:00 | $39,083.28 | $39,394.81 | $38,872.30 | $38,872.30 | — |
March 07 2022 15:00 | $38,908.67 | $39,096.59 | $38,749.11 | $39,042.83 | 835,627,008 |
March 07 2022 14:00 | $39,023.44 | $39,193.12 | $38,957.77 | $38,970.95 | 988,889,088 |
March 07 2022 13:00 | $38,662.48 | $39,088.71 | $38,611.11 | $39,029.86 | 773,398,528 |
March 07 2022 12:00 | $38,369.96 | $38,727.98 | $38,369.96 | $38,667.93 | 566,194,176 |
March 07 2022 11:00 | $38,101.66 | $38,356.45 | $38,066.84 | $38,356.45 | 90,529,792 |
March 07 2022 10:00 | $38,188.66 | $38,250.39 | $38,116.41 | $38,181.03 | — |
March 07 2022 09:00 | $38,180.81 | $38,321.54 | $38,178.71 | $38,189.65 | — |
March 07 2022 08:00 | $37,975.85 | $38,118.88 | $37,794.50 | $38,114.59 | 586,213,376 |
March 07 2022 07:00 | $38,180.08 | $38,200.70 | $37,949.26 | $37,981.75 | 185,786,368 |
March 07 2022 06:00 | $38,100.45 | $38,203.52 | $38,042.71 | $38,179.94 | 202,600,448 |
March 07 2022 05:00 | $37,944.02 | $38,181.43 | $37,897.36 | $38,109.52 | 334,262,272 |
March 07 2022 04:00 | $37,925.51 | $37,977.26 | $37,854.05 | $37,934.59 | — |
March 07 2022 03:28 | $37,810.89 | $37,810.89 | $37,810.89 | $37,810.89 | — |
March 07 2022 03:00 | $37,811.64 | $37,840.36 | $37,709.98 | $37,797.60 | 479,193,088 |
March 07 2022 02:00 | $38,384.14 | $38,394.63 | $37,796.65 | $37,797.94 | 975,720,448 |
March 07 2022 01:00 | $38,358.86 | $38,536.63 | $38,358.86 | $38,384.31 | 358,871,040 |
March 07 2022 00:00 | $38,429.30 | $38,486.05 | $38,281.44 | $38,332.11 | 966,737,920 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
