In March 2018 Bitcoin (BTC-GBP) was priced at £7,763 GBP (British Pound Sterling)
2018
1 days
What was the historical Bitcoin price for March 2018 in British Pound Sterling (GBP)? The average price for Bitcoin in March 2018 BTC-GBP was £7,763. The closing price for Bitcoin (BTC) in March 2018 was £7,950, on March 1, 2018. It was up 5.2% for the month and down -24.0% for the year.
Daily price history for BTC-GBP (Bitcoin GBP), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in GBP for March 1, 2018 was £7,763, the opening price £7,552 and the closing price £7,950.
The daily high for March 1, 2018 was £8,021 and the daily low £7,530.
The price that day was up 5.2% for the day, down % for the month and down -24.0% for the year.
The average price for Bitcoin (BTC) in GBP for March 2, 2018 was £7,998, the opening price £7,970 and the closing price £8,031.
The daily high for March 2, 2018 was £8,116 and the daily low £7,877.
The price that day was up 1.0% for the day, down % for the month and down -23.2% for the year.
The average price for Bitcoin (BTC) in GBP for March 3, 2018 was £8,172, the opening price £8,043 and the closing price £8,323.
The daily high for March 3, 2018 was £8,351 and the daily low £7,970.
The price that day was up 3.6% for the day, down % for the month and down -20.4% for the year.
The average price for Bitcoin (BTC) in GBP for March 4, 2018 was £8,272, the opening price £8,329 and the closing price £8,346.
The daily high for March 4, 2018 was £8,346 and the daily low £8,067.
The price that day was up 0.3% for the day, down % for the month and down -20.2% for the year.
The average price for Bitcoin (BTC) in GBP for March 5, 2018 was £8,363, the opening price £8,360 and the closing price £8,357.
The daily high for March 5, 2018 was £8,459 and the daily low £8,273.
The price that day was up 0.1% for the day, down % for the month and down -20.1% for the year.
The average price for Bitcoin (BTC) in GBP for March 6, 2018 was £8,017, the opening price £8,305 and the closing price £7,756.
The daily high for March 6, 2018 was £8,305 and the daily low £7,703.
The price that day was down -7.2% for the day, down % for the month and down -25.8% for the year.
The average price for Bitcoin (BTC) in GBP for March 7, 2018 was £7,443, the opening price £7,773 and the closing price £7,168.
The daily high for March 7, 2018 was £7,860 and the daily low £6,972.
The price that day was down -7.6% for the day, down % for the month and down -31.4% for the year.
The average price for Bitcoin (BTC) in GBP for March 8, 2018 was £7,001, the opening price £7,158 and the closing price £6,806.
The daily high for March 8, 2018 was £7,317 and the daily low £6,723.
The price that day was down -5.0% for the day, down % for the month and down -34.9% for the year.
The average price for Bitcoin (BTC) in GBP for March 9, 2018 was £6,647, the opening price £6,821 and the closing price £6,741.
The daily high for March 9, 2018 was £6,858 and the daily low £6,166.
The price that day was down -1.0% for the day, down % for the month and down -35.5% for the year.
The average price for Bitcoin (BTC) in GBP for March 10, 2018 was £6,602, the opening price £6,751 and the closing price £6,401.
The daily high for March 10, 2018 was £6,881 and the daily low £6,374.
The price that day was down -5.1% for the day, down % for the month and down -38.8% for the year.
The average price for Bitcoin (BTC) in GBP for March 11, 2018 was £6,632, the opening price £6,391 and the closing price £6,913.
The daily high for March 11, 2018 was £7,010 and the daily low £6,214.
The price that day was up 8.0% for the day, down % for the month and down -33.9% for the year.
The average price for Bitcoin (BTC) in GBP for March 12, 2018 was £6,791, the opening price £6,931 and the closing price £6,620.
The daily high for March 12, 2018 was £7,173 and the daily low £6,441.
The price that day was down -4.2% for the day, down % for the month and down -36.7% for the year.
The average price for Bitcoin (BTC) in GBP for March 13, 2018 was £6,605, the opening price £6,597 and the closing price £6,582.
The daily high for March 13, 2018 was £6,819 and the daily low £6,422.
The price that day was down -0.6% for the day, down % for the month and down -37.0% for the year.
The average price for Bitcoin (BTC) in GBP for March 14, 2018 was £6,247, the opening price £6,596 and the closing price £5,920.
The daily high for March 14, 2018 was £6,695 and the daily low £5,779.
The price that day was down -10.1% for the day, down % for the month and down -43.4% for the year.
The average price for Bitcoin (BTC) in GBP for March 15, 2018 was £5,875, the opening price £5,935 and the closing price £5,956.
The daily high for March 15, 2018 was £6,037 and the daily low £5,570.
The price that day was up 0.6% for the day, down % for the month and down -43.0% for the year.
The average price for Bitcoin (BTC) in GBP for March 16, 2018 was £5,965, the opening price £5,972 and the closing price £5,978.
The daily high for March 16, 2018 was £6,160 and the daily low £5,748.
The price that day was up 0.4% for the day, down % for the month and down -42.8% for the year.
The average price for Bitcoin (BTC) in GBP for March 17, 2018 was £5,807, the opening price £5,966 and the closing price £5,676.
The daily high for March 17, 2018 was £5,984 and the daily low £5,601.
The price that day was down -5.1% for the day, down % for the month and down -45.7% for the year.
The average price for Bitcoin (BTC) in GBP for March 18, 2018 was £5,693, the opening price £5,657 and the closing price £5,898.
The daily high for March 18, 2018 was £5,914 and the daily low £5,304.
The price that day was up 3.9% for the day, down % for the month and down -43.6% for the year.
The average price for Bitcoin (BTC) in GBP for March 19, 2018 was £6,038, the opening price £5,984 and the closing price £6,155.
The daily high for March 19, 2018 was £6,181 and the daily low £5,833.
The price that day was up 4.4% for the day, down % for the month and down -41.1% for the year.
The average price for Bitcoin (BTC) in GBP for March 20, 2018 was £6,237, the opening price £6,147 and the closing price £6,365.
The daily high for March 20, 2018 was £6,467 and the daily low £5,969.
The price that day was up 3.4% for the day, down % for the month and down -39.1% for the year.
The average price for Bitcoin (BTC) in GBP for March 21, 2018 was £6,376, the opening price £6,382 and the closing price £6,314.
The daily high for March 21, 2018 was £6,524 and the daily low £6,284.
The price that day was down -0.8% for the day, down % for the month and down -39.6% for the year.
The average price for Bitcoin (BTC) in GBP for March 22, 2018 was £6,254, the opening price £6,322 and the closing price £6,186.
The daily high for March 22, 2018 was £6,430 and the daily low £6,077.
The price that day was down -2.0% for the day, down % for the month and down -40.8% for the year.
The average price for Bitcoin (BTC) in GBP for March 23, 2018 was £6,166, the opening price £6,192 and the closing price £6,282.
The daily high for March 23, 2018 was £6,282 and the daily low £5,909.
The price that day was up 1.6% for the day, down % for the month and down -39.9% for the year.
The average price for Bitcoin (BTC) in GBP for March 24, 2018 was £6,232, the opening price £6,298 and the closing price £6,133.
The daily high for March 24, 2018 was £6,365 and the daily low £6,131.
The price that day was down -2.4% for the day, down % for the month and down -41.3% for the year.
The average price for Bitcoin (BTC) in GBP for March 25, 2018 was £6,055, the opening price £6,094 and the closing price £6,006.
The daily high for March 25, 2018 was £6,143 and the daily low £5,978.
The price that day was down -2.1% for the day, down % for the month and down -42.6% for the year.
The average price for Bitcoin (BTC) in GBP for March 26, 2018 was £5,842, the opening price £6,008 and the closing price £5,767.
The daily high for March 26, 2018 was £6,026 and the daily low £5,568.
The price that day was down -4.0% for the day, down % for the month and down -44.8% for the year.
The average price for Bitcoin (BTC) in GBP for March 27, 2018 was £5,638, the opening price £5,760 and the closing price £5,526.
The daily high for March 27, 2018 was £5,786 and the daily low £5,481.
The price that day was down -4.2% for the day, down % for the month and down -47.1% for the year.
The average price for Bitcoin (BTC) in GBP for March 28, 2018 was £5,607, the opening price £5,529 and the closing price £5,649.
The daily high for March 28, 2018 was £5,740 and the daily low £5,509.
The price that day was up 2.2% for the day, down % for the month and down -46.0% for the year.
The average price for Bitcoin (BTC) in GBP for March 29, 2018 was £5,376, the opening price £5,667 and the closing price £5,110.
The daily high for March 29, 2018 was £5,681 and the daily low £5,047.
The price that day was down -9.6% for the day, down % for the month and down -51.1% for the year.
The average price for Bitcoin (BTC) in GBP for March 30, 2018 was £4,995, the opening price £5,114 and the closing price £4,920.
The daily high for March 30, 2018 was £5,179 and the daily low £4,766.
The price that day was down -3.7% for the day, down % for the month and down -52.9% for the year.
The average price for Bitcoin (BTC) in GBP for March 31, 2018 was £4,987, the opening price £4,921 and the closing price £4,979.
The daily high for March 31, 2018 was £5,146 and the daily low £4,900.
The price that day was up 1.2% for the day, down % for the month and down -52.4% for the year.
The average Bitcoin price in March 2018 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for March 2018 was $9,079, the opening price $10,385 and the closing price $6,974.
The daily high for March was $11,704 and a low of $6,684.
The price that day was down -32.9% for the month and down -50.6% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) 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 day was down -33.6% for the month and down -51.9% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for March 2018 was ¥962,256, the opening price ¥1,107,249 and the closing price ¥741,007.
The daily high for March was ¥1,242,624 and a low of ¥709,833.
The price that day was down -33.2% for the month and down -53.4% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for March 2018 was $11,699, the opening price $13,379 and the closing price $9,085.
The daily high for March was $15,086 and a low of $8,694.
The price that day was down -32.2% for the month and down -49.8% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for March 2018 was ¥57,389, the opening price ¥65,716 and the closing price ¥43,742.
The daily high for March was ¥74,311 and a low of ¥41,926.
The price that day was down -33.5% for the month and down -52.4% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for March 2018 was ₹590,592, the opening price ₹677,102 and the closing price ₹454,047.
The daily high for March was ₹761,118 and a low of ₹435,191.
The price that day was down -33.0% for the month and down -49.6% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for March 2018 was ₩9,729,027, the opening price ₩11,270,321 and the closing price ₩7,393,685.
The daily high for March was ₩12,617,605 and a low of ₩7,084,498.
The price that day was down -34.5% for the month and down -50.9% for the year.
The bitcoin price for the month March in other years.
The average price for Bitcoin (BTC) in GBP for March 2015 was £180, the opening price £165 and the closing price £165.
The daily high for March was £200 and a low of £159.
The price that month was down 0.0% for the month and down -19.9% for the year.
The average price for Bitcoin (BTC) in GBP for March 2016 was £292, the opening price £314 and the closing price £290.
The daily high for March was £316 and a low of £277.
The price that month was down -7.7% for the month and down -0.7% for the year.
The average price for Bitcoin (BTC) in GBP for March 2017 was £918, the opening price £954 and the closing price £854.
The daily high for March was £1,046 and a low of £725.
The price that month was down -10.4% for the month and up 9.4% for the year.
The average price for Bitcoin (BTC) in GBP for March 2018 was £6,506, the opening price £7,552 and the closing price £4,979.
The daily high for March was £8,459 and a low of £4,766.
The price that month was down -34.1% for the month and down -52.4% for the year.
The average price for Bitcoin (BTC) in GBP for March 2019 was £3,016, the opening price £2,905 and the closing price £3,153.
The daily high for March was £3,294 and a low of £2,822.
The price that month was up 8.5% for the month and up 7.2% for the year.
The average price for Bitcoin (BTC) in GBP for March 2020 was £5,554, the opening price £6,707 and the closing price £5,190.
The daily high for March was £7,061 and a low of £3,274.
The price that month was down -22.6% for the month and down -4.3% for the year.
The average price for Bitcoin (BTC) in GBP for March 2021 was £39,458, the opening price £32,316 and the closing price £42,739.
The daily high for March was £44,314 and a low of £32,269.
The price that month was up 32.3% for the month and up 101.5% for the year.
The average price for Bitcoin (BTC) in GBP 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 month was up 7.6% for the month and up 1.2% for the year.
The average price for Bitcoin (BTC) in GBP for March 2023 was £20,618, the opening price £19,240 and the closing price £23,069.
The daily high for March was £23,697 and a low of £16,391.
The price that month was up 19.9% for the month and up 68.7% for the year.
The average price for Bitcoin (BTC) in GBP for March 2024 was £53,093, the opening price £48,443 and the closing price £56,445.
The daily high for March was £57,649 and a low of £46,704.
The price that month was up 16.5% for the month and up 69.9% for the year.
The average price for Bitcoin (BTC) in GBP for March 2025 was £65,964, the opening price £67,107 and the closing price £63,892.
The daily high for March was £75,593 and a low of £59,466.
The price that month was down -4.8% for the month and down -14.4% for the year.
The average price for Bitcoin (BTC) in GBP for March 2026 was £52,111, the opening price £49,697 and the closing price £51,523.
The daily high for March was £57,135 and a low of £48,497.
The price that month was up 3.7% for the month and down -20.8% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| March 1, 2018 | £ 7,763 | £ 7,552 | £ 8,021 | £ 7,530 | £ 7,950 | 5% | % | -24% | £ 5,312,385,468 | ₿ 684,287 |
| March 2, 2018 | £ 7,998 | £ 7,970 | £ 8,116 | £ 7,877 | £ 8,031 | 1% | % | -23% | £ 5,520,566,560 | ₿ 690,217 |
| March 3, 2018 | £ 8,172 | £ 8,043 | £ 8,351 | £ 7,970 | £ 8,323 | 4% | % | -20% | £ 4,846,834,425 | ₿ 593,107 |
| March 4, 2018 | £ 8,272 | £ 8,329 | £ 8,346 | £ 8,067 | £ 8,346 | 0% | % | -20% | £ 4,410,721,879 | ₿ 533,203 |
| March 5, 2018 | £ 8,363 | £ 8,360 | £ 8,459 | £ 8,273 | £ 8,357 | 0% | % | -20% | £ 4,671,100,451 | ₿ 558,569 |
| March 6, 2018 | £ 8,017 | £ 8,305 | £ 8,305 | £ 7,703 | £ 7,756 | -7% | % | -26% | £ 4,915,583,843 | ₿ 613,132 |
| March 7, 2018 | £ 7,443 | £ 7,773 | £ 7,860 | £ 6,972 | £ 7,168 | -8% | % | -31% | £ 6,328,521,088 | ₿ 850,209 |
| March 8, 2018 | £ 7,001 | £ 7,158 | £ 7,317 | £ 6,723 | £ 6,806 | -5% | % | -35% | £ 5,206,179,804 | ₿ 743,604 |
| March 9, 2018 | £ 6,647 | £ 6,821 | £ 6,858 | £ 6,166 | £ 6,741 | -1% | % | -36% | £ 6,284,160,323 | ₿ 945,482 |
| March 10, 2018 | £ 6,602 | £ 6,751 | £ 6,881 | £ 6,374 | £ 6,401 | -5% | % | -39% | £ 3,888,758,842 | ₿ 589,049 |
| March 11, 2018 | £ 6,632 | £ 6,391 | £ 7,010 | £ 6,214 | £ 6,913 | 8% | % | -34% | £ 4,544,475,046 | ₿ 685,204 |
| March 12, 2018 | £ 6,791 | £ 6,931 | £ 7,173 | £ 6,441 | £ 6,620 | -4% | % | -37% | £ 4,644,274,891 | ₿ 683,844 |
| March 13, 2018 | £ 6,605 | £ 6,597 | £ 6,819 | £ 6,422 | £ 6,582 | -1% | % | -37% | £ 4,288,575,404 | ₿ 649,293 |
| March 14, 2018 | £ 6,247 | £ 6,596 | £ 6,695 | £ 5,779 | £ 5,920 | -10% | % | -43% | £ 4,608,941,238 | ₿ 737,729 |
| March 15, 2018 | £ 5,875 | £ 5,935 | £ 6,037 | £ 5,570 | £ 5,956 | 1% | % | -43% | £ 4,904,154,673 | ₿ 834,783 |
| March 16, 2018 | £ 5,965 | £ 5,972 | £ 6,160 | £ 5,748 | £ 5,978 | 0% | % | -43% | £ 3,791,941,960 | ₿ 635,741 |
| March 17, 2018 | £ 5,807 | £ 5,966 | £ 5,984 | £ 5,601 | £ 5,676 | -5% | % | -46% | £ 3,173,094,765 | ₿ 546,470 |
| March 18, 2018 | £ 5,693 | £ 5,657 | £ 5,914 | £ 5,304 | £ 5,898 | 4% | % | -44% | £ 4,761,665,363 | ₿ 836,404 |
| March 19, 2018 | £ 6,038 | £ 5,984 | £ 6,181 | £ 5,833 | £ 6,155 | 4% | % | -41% | £ 4,798,623,701 | ₿ 794,699 |
| March 20, 2018 | £ 6,237 | £ 6,147 | £ 6,467 | £ 5,969 | £ 6,365 | 3% | % | -39% | £ 4,542,837,726 | ₿ 728,370 |
| March 21, 2018 | £ 6,376 | £ 6,382 | £ 6,524 | £ 6,284 | £ 6,314 | -1% | % | -40% | £ 4,273,481,264 | ₿ 670,235 |
| March 22, 2018 | £ 6,254 | £ 6,322 | £ 6,430 | £ 6,077 | £ 6,186 | -2% | % | -41% | £ 3,919,482,648 | ₿ 626,733 |
| March 23, 2018 | £ 6,166 | £ 6,192 | £ 6,282 | £ 5,909 | £ 6,282 | 2% | % | -40% | £ 4,212,622,182 | ₿ 683,151 |
| March 24, 2018 | £ 6,232 | £ 6,298 | £ 6,365 | £ 6,131 | £ 6,133 | -2% | % | -41% | £ 4,007,782,697 | ₿ 643,121 |
| March 25, 2018 | £ 6,055 | £ 6,094 | £ 6,143 | £ 5,978 | £ 6,006 | -2% | % | -43% | £ 3,230,510,437 | ₿ 533,529 |
| March 26, 2018 | £ 5,842 | £ 6,008 | £ 6,026 | £ 5,568 | £ 5,767 | -4% | % | -45% | £ 4,159,201,933 | ₿ 711,937 |
| March 27, 2018 | £ 5,638 | £ 5,760 | £ 5,786 | £ 5,481 | £ 5,526 | -4% | % | -47% | £ 3,794,180,063 | ₿ 672,938 |
| March 28, 2018 | £ 5,607 | £ 5,529 | £ 5,740 | £ 5,509 | £ 5,649 | 2% | % | -46% | £ 3,505,177,455 | ₿ 625,182 |
| March 29, 2018 | £ 5,376 | £ 5,667 | £ 5,681 | £ 5,047 | £ 5,110 | -10% | % | -51% | £ 4,536,283,123 | ₿ 843,754 |
| March 30, 2018 | £ 4,995 | £ 5,114 | £ 5,179 | £ 4,766 | £ 4,920 | -4% | % | -53% | £ 4,490,582,527 | ₿ 899,079 |
| March 31, 2018 | £ 4,987 | £ 4,921 | £ 5,146 | £ 4,900 | £ 4,979 | 1% | % | -52% | £ 3,250,942,282 | ₿ 651,925 |
In 2018 Bitcoin had 0 all time highs in GBP. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2018.