The closing price for Bitcoin (BTC) on March 28, 2023 was $27,265.97. It was up 0.5% for the day. The latest price is $95,099.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2023 23:00 | $27,215.00 | $27,300.35 | $27,215.00 | $27,265.97 | 16,959,488 |
March 28 2023 22:00 | $27,189.27 | $27,229.80 | $27,175.82 | $27,207.28 | — |
March 28 2023 21:00 | $27,322.53 | $27,323.90 | $27,143.22 | $27,190.65 | — |
March 28 2023 20:00 | $27,425.33 | $27,460.72 | $27,243.80 | $27,320.59 | 112,549,888 |
March 28 2023 19:00 | $27,364.37 | $27,460.47 | $27,170.10 | $27,410.42 | 671,648,768 |
March 28 2023 18:00 | $26,866.17 | $27,363.58 | $26,846.27 | $27,345.02 | 595,001,344 |
March 28 2023 17:00 | $26,884.49 | $26,915.89 | $26,796.91 | $26,869.84 | — |
March 28 2023 16:22 | $26,905.42 | $26,905.42 | $26,905.42 | $26,905.42 | — |
March 28 2023 16:19 | $26,876.09 | $26,876.09 | $26,876.09 | $26,876.09 | — |
March 28 2023 16:11 | $26,932.48 | $26,932.48 | $26,932.48 | $26,932.48 | — |
March 28 2023 16:00 | $26,998.90 | $27,008.84 | $26,921.15 | $26,921.15 | 485,376 |
March 28 2023 15:59 | $26,985.01 | $26,985.01 | $26,985.01 | $26,985.01 | — |
March 28 2023 15:57 | $26,973.83 | $26,973.83 | $26,973.83 | $26,973.83 | — |
March 28 2023 15:48 | $26,966.81 | $26,966.81 | $26,966.81 | $26,966.81 | — |
March 28 2023 15:43 | $27,047.87 | $27,047.87 | $27,047.87 | $27,047.87 | — |
March 28 2023 15:22 | $26,991.36 | $26,991.36 | $26,991.36 | $26,991.36 | — |
March 28 2023 15:10 | $26,971.39 | $26,971.39 | $26,971.39 | $26,971.39 | — |
March 28 2023 15:06 | $26,978.23 | $26,978.23 | $26,978.23 | $26,978.23 | — |
March 28 2023 15:00 | $26,947.35 | $26,982.43 | $26,945.15 | $26,982.43 | — |
March 28 2023 14:58 | $26,937.79 | $26,937.79 | $26,937.79 | $26,937.79 | — |
March 28 2023 14:53 | $26,951.29 | $26,951.29 | $26,951.29 | $26,951.29 | — |
March 28 2023 14:52 | $26,977.53 | $26,977.53 | $26,977.53 | $26,977.53 | — |
March 28 2023 14:00 | $26,867.52 | $27,009.24 | $26,855.23 | $26,983.32 | 160,647,168 |
March 28 2023 13:00 | $26,982.96 | $27,002.42 | $26,855.81 | $26,945.19 | 115,204,096 |
March 28 2023 12:00 | $27,067.71 | $27,166.13 | $26,882.88 | $26,978.69 | 277,248,000 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
