The closing price for Bitcoin (BTC) on Tuesday was $82,717.05. It was down 1.6% for the day. The latest price is $83,961.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 18 2025 23:00 | $82,406.55 | $82,784.40 | $82,406.55 | $82,717.05 | 39,383,040 |
March 18 2025 22:00 | $81,999.64 | $82,523.84 | $81,999.64 | $82,436.16 | 740,179,968 |
March 18 2025 21:00 | $82,004.01 | $82,170.45 | $81,943.98 | $81,987.93 | — |
March 18 2025 20:00 | $82,281.98 | $82,315.45 | $81,864.80 | $81,996.44 | 196,714,496 |
March 18 2025 19:00 | $81,837.77 | $82,428.35 | $81,754.80 | $82,428.35 | — |
March 18 2025 18:00 | $81,450.21 | $81,910.14 | $81,323.03 | $81,820.42 | — |
March 18 2025 17:00 | $81,842.69 | $81,903.61 | $81,379.77 | $81,379.77 | 29,644,800 |
March 18 2025 16:00 | $81,581.96 | $82,077.68 | $81,544.34 | $81,846.13 | — |
March 18 2025 15:00 | $81,750.77 | $82,122.34 | $81,535.38 | $81,558.83 | — |
March 18 2025 14:00 | $81,373.02 | $81,934.32 | $81,197.75 | $81,799.00 | 143,249,408 |
March 18 2025 13:00 | $82,426.23 | $82,446.05 | $81,195.48 | $81,241.86 | 627,849,216 |
March 18 2025 12:00 | $82,552.63 | $82,793.20 | $82,373.47 | $82,376.73 | — |
March 18 2025 11:00 | $82,824.84 | $82,852.23 | $82,524.48 | $82,590.13 | — |
March 18 2025 10:00 | $82,821.42 | $82,916.47 | $82,610.72 | $82,744.73 | 252,278,784 |
March 18 2025 09:00 | $83,271.66 | $83,347.99 | $82,831.62 | $82,831.62 | 154,632,192 |
March 18 2025 08:00 | $83,196.55 | $83,432.58 | $83,063.64 | $83,248.20 | — |
March 18 2025 07:00 | $82,453.47 | $83,174.65 | $82,421.66 | $83,156.27 | 554,625,024 |
March 18 2025 06:00 | $83,006.19 | $83,022.01 | $82,285.65 | $82,469.52 | 514,953,216 |
March 18 2025 05:00 | $82,973.62 | $83,101.97 | $82,919.47 | $82,981.37 | 66,367,488 |
March 18 2025 04:00 | $83,134.68 | $83,182.15 | $82,888.40 | $82,965.60 | 14,110,720 |
March 18 2025 03:27 | $83,211.69 | $83,211.69 | $83,211.69 | $83,211.69 | — |
March 18 2025 03:00 | $83,297.96 | $83,297.96 | $83,159.57 | $83,251.11 | 1,870,743,552 |
March 18 2025 02:00 | $83,164.07 | $83,475.91 | $83,134.40 | $83,445.50 | 2,648,438,784 |
March 18 2025 01:00 | $83,799.55 | $83,902.39 | $83,044.35 | $83,083.73 | 1,555,529,728 |
March 18 2025 00:00 | $84,033.27 | $84,033.27 | $83,727.88 | $83,786.70 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
