The closing price for Bitcoin (BTC) between March 1, 2020 and March 31, 2022 was $45,538.68, on March 31, 2022. It was up 429.5% in that time. The latest price is $84,607.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of March 28 2022 | $46,821.85 | $48,086.84 | $45,390.54 | $45,538.68 | 130,420,545,840 |
Week of March 21 2022 | $41,246.13 | $46,827.55 | $40,668.04 | $46,820.49 | 188,591,889,758 |
Week of March 14 2022 | $37,846.32 | $42,316.55 | $37,680.73 | $41,247.82 | 184,097,042,034 |
Week of March 07 2022 | $38,429.30 | $42,465.67 | $37,260.20 | $37,849.66 | 175,966,999,156 |
Week of February 28 2022 | $37,706.00 | $45,077.58 | $37,518.21 | $38,419.98 | 187,557,375,751 |
Week of February 21 2022 | $38,423.21 | $40,005.35 | $34,459.22 | $37,709.79 | 190,469,710,084 |
Week of February 14 2022 | $42,157.40 | $44,667.22 | $38,112.81 | $38,431.38 | 144,975,794,552 |
Week of February 07 2022 | $42,406.78 | $45,661.17 | $41,748.16 | $42,197.52 | 176,958,095,731 |
Week of January 31 2022 | $37,920.28 | $42,500.79 | $36,375.54 | $42,412.43 | 143,977,109,319 |
Week of January 24 2022 | $36,275.73 | $38,825.41 | $33,184.06 | $37,917.60 | 178,727,434,896 |
Week of January 17 2022 | $43,118.12 | $43,413.02 | $34,349.25 | $36,276.80 | 196,326,044,073 |
Week of January 10 2022 | $41,910.23 | $44,278.42 | $39,796.57 | $43,113.88 | 199,473,804,544 |
Week of January 03 2022 | $47,343.54 | $47,510.73 | $40,672.28 | $41,911.60 | 276,182,787,152 |
Week of December 27 2021 | $50,802.61 | $51,956.33 | $45,819.95 | $47,345.22 | 203,998,848,909 |
Week of December 20 2021 | $46,707.06 | $51,814.03 | $45,579.81 | $50,809.52 | 175,052,499,792 |
Week of December 13 2021 | $50,114.74 | $50,205.00 | $45,598.44 | $46,707.02 | 214,770,398,202 |
Week of December 06 2021 | $49,413.48 | $51,934.78 | $46,942.35 | $50,098.34 | 208,148,497,532 |
Week of November 29 2021 | $57,291.91 | $59,113.40 | $42,874.62 | $49,368.85 | 276,690,611,812 |
Week of November 22 2021 | $58,706.85 | $59,367.97 | $53,569.77 | $57,248.46 | 243,930,001,011 |
Week of November 15 2021 | $65,521.29 | $66,281.57 | $55,705.18 | $58,730.48 | 253,419,951,009 |
Week of November 08 2021 | $63,344.07 | $68,789.63 | $62,333.91 | $65,466.84 | 259,776,276,520 |
Week of November 01 2021 | $61,320.45 | $64,242.79 | $59,695.18 | $63,326.99 | 227,064,607,869 |
Week of October 25 2021 | $60,893.93 | $63,729.32 | $58,206.92 | $61,318.96 | 256,114,057,651 |
Week of October 18 2021 | $61,548.80 | $66,930.39 | $59,643.34 | $60,930.84 | 257,856,648,064 |
Week of October 11 2021 | $54,734.13 | $62,757.13 | $54,370.97 | $61,553.62 | 277,084,548,345 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
