In March 2022 Bitcoin (BTC-EUR) was priced at €39,208 EUR (Euro)
2022
1 days
What was the historical Bitcoin price for March 2022 in Euro (EUR)? The average price for Bitcoin in March 2022 BTC-EUR was €39,208. The closing price for Bitcoin (BTC) in March 2022 was €39,843, on March 1, 2022. It was up 3.4% for the month and down -2.1% for the year.
Daily price history for BTC-EUR (Bitcoin EUR), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in EUR for March 1, 2022 was €39,208, the opening price €38,517 and the closing price €39,843.
The daily high for March 1, 2022 was €40,116 and the daily low €38,354.
The price that day was up 3.4% for the day, down % for the month and down -2.1% for the year.
The average price for Bitcoin (BTC) in EUR for March 2, 2022 was €39,790, the opening price €39,846 and the closing price €39,527.
The daily high for March 2, 2022 was €40,631 and the daily low €39,157.
The price that day was down -0.8% for the day, down % for the month and down -2.9% for the year.
The average price for Bitcoin (BTC) in EUR for March 3, 2022 was €38,856, the opening price €39,528 and the closing price €38,363.
The daily high for March 3, 2022 was €39,651 and the daily low €37,882.
The price that day was down -2.9% for the day, down % for the month and down -5.8% for the year.
The average price for Bitcoin (BTC) in EUR for March 4, 2022 was €37,015, the opening price €38,368 and the closing price €35,807.
The daily high for March 4, 2022 was €38,395 and the daily low €35,489.
The price that day was down -6.7% for the day, down % for the month and down -12.1% for the year.
The average price for Bitcoin (BTC) in EUR for March 5, 2022 was €35,887, the opening price €35,817 and the closing price €36,057.
The daily high for March 5, 2022 was €36,199 and the daily low €35,477.
The price that day was up 0.7% for the day, down % for the month and down -11.4% for the year.
The average price for Bitcoin (BTC) in EUR for March 6, 2022 was €35,656, the opening price €36,060 and the closing price €35,333.
The daily high for March 6, 2022 was €36,276 and the daily low €34,953.
The price that day was down -2.0% for the day, down % for the month and down -13.2% for the year.
The average price for Bitcoin (BTC) in EUR for March 7, 2022 was €35,250, the opening price €35,342 and the closing price €35,028.
The daily high for March 7, 2022 was €36,295 and the daily low €34,337.
The price that day was down -0.9% for the day, down % for the month and down -14.0% for the year.
The average price for Bitcoin (BTC) in EUR for March 8, 2022 was €35,352, the opening price €35,026 and the closing price €35,546.
The daily high for March 8, 2022 was €35,898 and the daily low €34,939.
The price that day was up 1.5% for the day, down % for the month and down -12.7% for the year.
The average price for Bitcoin (BTC) in EUR for March 9, 2022 was €36,856, the opening price €35,551 and the closing price €37,913.
The daily high for March 9, 2022 was €38,442 and the daily low €35,517.
The price that day was up 6.7% for the day, down % for the month and down -6.9% for the year.
The average price for Bitcoin (BTC) in EUR for March 10, 2022 was €36,706, the opening price €37,905 and the closing price €35,809.
The daily high for March 10, 2022 was €38,005 and the daily low €35,103.
The price that day was down -5.5% for the day, down % for the month and down -12.1% for the year.
The average price for Bitcoin (BTC) in EUR for March 11, 2022 was €35,653, the opening price €35,811 and the closing price €35,546.
The daily high for March 11, 2022 was €36,375 and the daily low €34,878.
The price that day was down -0.7% for the day, down % for the month and down -12.7% for the year.
The average price for Bitcoin (BTC) in EUR for March 12, 2022 was €35,683, the opening price €35,546 and the closing price €35,646.
The daily high for March 12, 2022 was €36,017 and the daily low €35,525.
The price that day was up 0.3% for the day, down % for the month and down -12.5% for the year.
The average price for Bitcoin (BTC) in EUR for March 13, 2022 was €35,177, the opening price €35,628 and the closing price €34,624.
The daily high for March 13, 2022 was €35,926 and the daily low €34,529.
The price that day was down -2.9% for the day, down % for the month and down -15.0% for the year.
The average price for Bitcoin (BTC) in EUR for March 14, 2022 was €35,421, the opening price €34,621 and the closing price €36,249.
The daily high for March 14, 2022 was €36,326 and the daily low €34,490.
The price that day was up 4.7% for the day, down % for the month and down -11.0% for the year.
The average price for Bitcoin (BTC) in EUR for March 15, 2022 was €35,836, the opening price €36,247 and the closing price €35,870.
The daily high for March 15, 2022 was €36,324 and the daily low €34,902.
The price that day was down -1.0% for the day, down % for the month and down -11.9% for the year.
The average price for Bitcoin (BTC) in EUR for March 16, 2022 was €36,642, the opening price €35,867 and the closing price €37,330.
The daily high for March 16, 2022 was €37,791 and the daily low €35,582.
The price that day was up 4.1% for the day, down % for the month and down -8.3% for the year.
The average price for Bitcoin (BTC) in EUR for March 17, 2022 was €37,120, the opening price €37,327 and the closing price €36,896.
The daily high for March 17, 2022 was €37,423 and the daily low €36,836.
The price that day was down -1.2% for the day, down % for the month and down -9.4% for the year.
The average price for Bitcoin (BTC) in EUR for March 18, 2022 was €37,338, the opening price €36,890 and the closing price €37,777.
The daily high for March 18, 2022 was €38,173 and the daily low €36,513.
The price that day was up 2.4% for the day, down % for the month and down -7.2% for the year.
The average price for Bitcoin (BTC) in EUR for March 19, 2022 was €37,935, the opening price €37,771 and the closing price €38,129.
The daily high for March 19, 2022 was €38,243 and the daily low €37,598.
The price that day was up 0.9% for the day, down % for the month and down -6.4% for the year.
The average price for Bitcoin (BTC) in EUR for March 20, 2022 was €37,679, the opening price €38,130 and the closing price €37,353.
The daily high for March 20, 2022 was €38,175 and the daily low €37,057.
The price that day was down -2.0% for the day, down % for the month and down -8.3% for the year.
The average price for Bitcoin (BTC) in EUR for March 21, 2022 was €37,252, the opening price €37,352 and the closing price €37,287.
The daily high for March 21, 2022 was €37,560 and the daily low €36,810.
The price that day was down -0.2% for the day, down % for the month and down -8.4% for the year.
The average price for Bitcoin (BTC) in EUR for March 22, 2022 was €38,038, the opening price €37,283 and the closing price €38,405.
The daily high for March 22, 2022 was €39,246 and the daily low €37,218.
The price that day was up 3.0% for the day, down % for the month and down -5.7% for the year.
The average price for Bitcoin (BTC) in EUR for March 23, 2022 was €38,582, the opening price €38,410 and the closing price €38,973.
The daily high for March 23, 2022 was €38,974 and the daily low €37,973.
The price that day was up 1.5% for the day, down % for the month and down -4.3% for the year.
The average price for Bitcoin (BTC) in EUR for March 24, 2022 was €39,490, the opening price €38,968 and the closing price €39,933.
The daily high for March 24, 2022 was €40,167 and the daily low €38,894.
The price that day was up 2.5% for the day, down % for the month and down -1.9% for the year.
The average price for Bitcoin (BTC) in EUR for March 25, 2022 was €40,214, the opening price €39,937 and the closing price €40,377.
The daily high for March 25, 2022 was €40,865 and the daily low €39,679.
The price that day was up 1.1% for the day, down % for the month and down -0.8% for the year.
The average price for Bitcoin (BTC) in EUR for March 26, 2022 was €40,457, the opening price €40,378 and the closing price €40,512.
The daily high for March 26, 2022 was €40,726 and the daily low €40,211.
The price that day was up 0.3% for the day, down % for the month and down -0.5% for the year.
The average price for Bitcoin (BTC) in EUR for March 27, 2022 was €41,561, the opening price €40,517 and the closing price €42,636.
The daily high for March 27, 2022 was €42,639 and the daily low €40,455.
The price that day was up 5.2% for the day, down % for the month and up 4.7% for the year.
The average price for Bitcoin (BTC) in EUR for March 28, 2022 was €42,957, the opening price €42,637 and the closing price €42,877.
The daily high for March 28, 2022 was €43,792 and the daily low €42,521.
The price that day was up 0.6% for the day, down % for the month and up 5.3% for the year.
The average price for Bitcoin (BTC) in EUR for March 29, 2022 was €42,938, the opening price €42,852 and the closing price €42,796.
The daily high for March 29, 2022 was €43,254 and the daily low €42,852.
The price that day was down -0.2% for the day, down % for the month and up 5.1% for the year.
The average price for Bitcoin (BTC) in EUR for March 30, 2022 was €42,446, the opening price €42,788 and the closing price €42,166.
The daily high for March 30, 2022 was €42,735 and the daily low €42,096.
The price that day was down -1.5% for the day, down % for the month and up 3.6% for the year.
The average price for Bitcoin (BTC) in EUR for March 31, 2022 was €41,767, the opening price €42,166 and the closing price €41,125.
The daily high for March 31, 2022 was €42,785 and the daily low €40,994.
The price that day was down -2.5% for the day, down % for the month and up 1.0% for the year.
The average Bitcoin price in March 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for March 2022 was $41,937, the opening price $43,195 and the closing price $45,539.
The daily high for March was $48,087 and a low of $37,260.
The price that day was up 5.4% for the month and down -1.7% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for March 2022 was £31,845, the opening price £32,182 and the closing price £34,640.
The daily high for March was £36,750 and a low of £28,431.
The price that day was up 7.6% for the month and up 1.2% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for March 2022 was ¥4,976,550, the opening price ¥4,971,040 and the closing price ¥5,544,203.
The daily high for March was ¥5,953,199 and a low of ¥4,298,151.
The price that day was up 11.5% for the month and up 4.0% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for March 2022 was $56,818, the opening price $59,505 and the closing price $60,783.
The daily high for March was $64,252 and a low of $50,869.
The price that day was up 2.2% for the month and down -4.7% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for March 2022 was ¥266,119, the opening price ¥272,531 and the closing price ¥288,715.
The daily high for March was ¥306,419 and a low of ¥235,514.
The price that day was up 5.9% for the month and down -1.9% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for March 2022 was ₹3,196,520, the opening price ₹3,251,900 and the closing price ₹3,456,816.
The daily high for March was ₹3,659,317 and a low of ₹2,873,775.
The price that day was up 6.3% for the month and up 0.2% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for March 2022 was ₩51,203,292, the opening price ₩51,883,296 and the closing price ₩55,311,276.
The daily high for March was ₩58,909,336 and a low of ₩45,925,752.
The price that day was up 6.6% for the month and up 0.5% for the year.
The bitcoin price for the month March in other years.
The average price for Bitcoin (BTC) in EUR for March 2015 was €249, the opening price €227 and the closing price €227.
The daily high for March was €282 and a low of €216.
The price that month was up 0.1% for the month and down -14.2% for the year.
The average price for Bitcoin (BTC) in EUR for March 2016 was €375, the opening price €402 and the closing price €366.
The daily high for March was €404 and a low of €358.
The price that month was down -8.9% for the month and down -7.7% for the year.
The average price for Bitcoin (BTC) in EUR for March 2017 was €1,059, the opening price €1,117 and the closing price €1,006.
The daily high for March was €1,213 and a low of €837.
The price that month was down -9.9% for the month and up 9.8% for the year.
The average price for Bitcoin (BTC) in EUR for March 2018 was €7,363, the opening price €8,519 and the closing price €5,660.
The daily high for March was €9,495 and a low of €5,426.
The price that month was down -33.6% for the month and down -51.9% for the year.
The average price for Bitcoin (BTC) in EUR for March 2019 was €3,515, the opening price €3,389 and the closing price €3,658.
The daily high for March was €3,829 and a low of €3,294.
The price that month was up 7.9% for the month and up 12.2% for the year.
The average price for Bitcoin (BTC) in EUR for March 2020 was €6,228, the opening price €7,798 and the closing price €5,839.
The daily high for March was €8,161 and a low of €3,673.
The price that month was down -25.1% for the month and down -8.9% for the year.
The average price for Bitcoin (BTC) in EUR for March 2021 was €45,947, the opening price €37,350 and the closing price €50,241.
The daily high for March was €51,604 and a low of €37,313.
The price that month was up 34.6% for the month and up 111.7% for the year.
The average price for Bitcoin (BTC) in EUR for March 2022 was €38,089, the opening price €38,517 and the closing price €41,125.
The daily high for March was €43,792 and a low of €34,337.
The price that month was up 6.8% for the month and up 1.0% for the year.
The average price for Bitcoin (BTC) in EUR for March 2023 was €23,367, the opening price €21,889 and the closing price €26,205.
The daily high for March was €26,918 and a low of €18,531.
The price that month was up 19.7% for the month and up 69.9% for the year.
The average price for Bitcoin (BTC) in EUR for March 2024 was €62,065, the opening price €56,606 and the closing price €66,090.
The daily high for March was €67,416 and a low of €54,662.
The price that month was up 16.7% for the month and up 72.5% for the year.
The average price for Bitcoin (BTC) in EUR for March 2025 was €78,806, the opening price €81,298 and the closing price €76,306.
The daily high for March was €91,608 and a low of €70,652.
The price that month was down -6.1% for the month and down -15.5% for the year.
The average price for Bitcoin (BTC) in EUR for March 2026 was €60,109, the opening price €56,698 and the closing price €58,956.
The daily high for March was €66,131 and a low of €55,271.
The price that month was up 4.0% for the month and down -21.0% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| March 1, 2022 | € 39,208 | € 38,517 | € 40,116 | € 38,354 | € 39,843 | 3% | % | -2% | € 29,175,246,439 | ₿ 744,124 |
| March 2, 2022 | € 39,790 | € 39,846 | € 40,631 | € 39,157 | € 39,527 | -1% | % | -3% | € 26,261,591,224 | ₿ 660,003 |
| March 3, 2022 | € 38,856 | € 39,528 | € 39,651 | € 37,882 | € 38,363 | -3% | % | -6% | € 22,562,810,870 | ₿ 580,681 |
| March 4, 2022 | € 37,015 | € 38,368 | € 38,395 | € 35,489 | € 35,807 | -7% | % | -12% | € 26,089,308,598 | ₿ 704,838 |
| March 5, 2022 | € 35,887 | € 35,817 | € 36,199 | € 35,477 | € 36,057 | 1% | % | -11% | € 15,535,392,023 | ₿ 432,893 |
| March 6, 2022 | € 35,656 | € 36,060 | € 36,276 | € 34,953 | € 35,333 | -2% | % | -13% | € 18,158,720,424 | ₿ 509,281 |
| March 7, 2022 | € 35,250 | € 35,342 | € 36,295 | € 34,337 | € 35,028 | -1% | % | -14% | € 26,270,330,758 | ₿ 745,251 |
| March 8, 2022 | € 35,352 | € 35,026 | € 35,898 | € 34,939 | € 35,546 | 1% | % | -13% | € 23,652,979,647 | ₿ 669,069 |
| March 9, 2022 | € 36,856 | € 35,551 | € 38,442 | € 35,517 | € 37,913 | 7% | % | -7% | € 29,154,369,205 | ₿ 791,040 |
| March 10, 2022 | € 36,706 | € 37,905 | € 38,005 | € 35,103 | € 35,809 | -6% | % | -12% | € 28,218,727,367 | ₿ 768,784 |
| March 11, 2022 | € 35,653 | € 35,811 | € 36,375 | € 34,878 | € 35,546 | -1% | % | -13% | € 24,156,936,348 | ₿ 677,564 |
| March 12, 2022 | € 35,683 | € 35,546 | € 36,017 | € 35,525 | € 35,646 | 0% | % | -12% | € 13,392,381,380 | ₿ 375,311 |
| March 13, 2022 | € 35,177 | € 35,628 | € 35,926 | € 34,529 | € 34,624 | -3% | % | -15% | € 15,826,202,787 | ₿ 449,905 |
| March 14, 2022 | € 35,421 | € 34,621 | € 36,326 | € 34,490 | € 36,249 | 5% | % | -11% | € 22,226,440,234 | ₿ 627,486 |
| March 15, 2022 | € 35,836 | € 36,247 | € 36,324 | € 34,902 | € 35,870 | -1% | % | -12% | € 21,823,596,407 | ₿ 608,992 |
| March 16, 2022 | € 36,642 | € 35,867 | € 37,791 | € 35,582 | € 37,330 | 4% | % | -8% | € 35,944,190,360 | ₿ 980,945 |
| March 17, 2022 | € 37,120 | € 37,327 | € 37,423 | € 36,836 | € 36,896 | -1% | % | -9% | € 19,829,990,296 | ₿ 534,209 |
| March 18, 2022 | € 37,338 | € 36,890 | € 38,173 | € 36,513 | € 37,777 | 2% | % | -7% | € 31,107,938,571 | ₿ 833,138 |
| March 19, 2022 | € 37,935 | € 37,771 | € 38,243 | € 37,598 | € 38,129 | 1% | % | -6% | € 17,771,796,430 | ₿ 468,477 |
| March 20, 2022 | € 37,679 | € 38,130 | € 38,175 | € 37,057 | € 37,353 | -2% | % | -8% | € 18,227,385,445 | ₿ 483,758 |
| March 21, 2022 | € 37,252 | € 37,352 | € 37,560 | € 36,810 | € 37,287 | 0% | % | -8% | € 22,343,528,627 | ₿ 599,792 |
| March 22, 2022 | € 38,038 | € 37,283 | € 39,246 | € 37,218 | € 38,405 | 3% | % | -6% | € 29,017,210,104 | ₿ 762,850 |
| March 23, 2022 | € 38,582 | € 38,410 | € 38,974 | € 37,973 | € 38,973 | 1% | % | -4% | € 22,936,192,446 | ₿ 594,472 |
| March 24, 2022 | € 39,490 | € 38,968 | € 40,167 | € 38,894 | € 39,933 | 2% | % | -2% | € 28,198,864,381 | ₿ 714,068 |
| March 25, 2022 | € 40,214 | € 39,937 | € 40,865 | € 39,679 | € 40,377 | 1% | % | -1% | € 27,836,474,347 | ₿ 692,202 |
| March 26, 2022 | € 40,457 | € 40,378 | € 40,726 | € 40,211 | € 40,512 | 0% | % | -1% | € 15,431,254,426 | ₿ 381,423 |
| March 27, 2022 | € 41,561 | € 40,517 | € 42,639 | € 40,455 | € 42,636 | 5% | % | 5% | € 25,643,813,077 | ₿ 617,010 |
| March 28, 2022 | € 42,957 | € 42,637 | € 43,792 | € 42,521 | € 42,877 | 1% | % | 5% | € 33,082,380,179 | ₿ 770,132 |
| March 29, 2022 | € 42,938 | € 42,852 | € 43,254 | € 42,852 | € 42,796 | 0% | % | 5% | € 28,308,216,398 | ₿ 659,275 |
| March 30, 2022 | € 42,446 | € 42,788 | € 42,735 | € 42,096 | € 42,166 | -1% | % | 4% | € 26,281,869,339 | ₿ 619,181 |
| March 31, 2022 | € 41,767 | € 42,166 | € 42,785 | € 40,994 | € 41,125 | -2% | % | 1% | € 30,097,132,907 | ₿ 720,592 |
In 2022 Bitcoin had 0 all time highs in EUR. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.