In March 2022 Bitcoin (BTC-GBP) was priced at £32,719 GBP (British Pound Sterling)
2022
1 days
What was the historical Bitcoin price for March 2022 in British Pound Sterling (GBP)? The average price for Bitcoin in March 2022 BTC-GBP was £32,719. The closing price for Bitcoin (BTC) in March 2022 was £33,260, on March 1, 2022. It was up 3.4% for the month and down -2.8% 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, 2022 was £32,719, the opening price £32,182 and the closing price £33,260.
The daily high for March 1, 2022 was £33,406 and the daily low £32,029.
The price that day was up 3.4% for the day, down % for the month and down -2.8% for the year.
The average price for Bitcoin (BTC) in GBP for March 2, 2022 was £33,109, the opening price £33,262 and the closing price £32,787.
The daily high for March 2, 2022 was £33,791 and the daily low £32,597.
The price that day was down -1.4% for the day, down % for the month and down -4.2% for the year.
The average price for Bitcoin (BTC) in GBP for March 3, 2022 was £32,222, the opening price £32,788 and the closing price £31,798.
The daily high for March 3, 2022 was £32,892 and the daily low £31,409.
The price that day was down -3.0% for the day, down % for the month and down -7.1% for the year.
The average price for Bitcoin (BTC) in GBP for March 4, 2022 was £30,635, the opening price £31,803 and the closing price £29,588.
The daily high for March 4, 2022 was £31,830 and the daily low £29,318.
The price that day was down -6.9% for the day, down % for the month and down -13.5% for the year.
The average price for Bitcoin (BTC) in GBP for March 5, 2022 was £29,653, the opening price £29,596 and the closing price £29,787.
The daily high for March 5, 2022 was £29,912 and the daily low £29,315.
The price that day was up 0.7% for the day, down % for the month and down -13.0% for the year.
The average price for Bitcoin (BTC) in GBP for March 6, 2022 was £29,431, the opening price £29,790 and the closing price £29,080.
The daily high for March 6, 2022 was £29,968 and the daily low £28,888.
The price that day was down -2.4% for the day, down % for the month and down -15.0% for the year.
The average price for Bitcoin (BTC) in GBP for March 7, 2022 was £29,146, the opening price £29,087 and the closing price £29,025.
The daily high for March 7, 2022 was £30,041 and the daily low £28,431.
The price that day was down -0.2% for the day, down % for the month and down -15.2% for the year.
The average price for Bitcoin (BTC) in GBP for March 8, 2022 was £29,365, the opening price £29,023 and the closing price £29,574.
The daily high for March 8, 2022 was £29,913 and the daily low £28,951.
The price that day was up 1.9% for the day, down % for the month and down -13.6% for the year.
The average price for Bitcoin (BTC) in GBP for March 9, 2022 was £30,810, the opening price £29,578 and the closing price £31,842.
The daily high for March 9, 2022 was £32,275 and the daily low £29,545.
The price that day was up 7.7% for the day, down % for the month and down -7.0% for the year.
The average price for Bitcoin (BTC) in GBP for March 10, 2022 was £30,827, the opening price £31,835 and the closing price £30,099.
The daily high for March 10, 2022 was £31,896 and the daily low £29,479.
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 GBP for March 11, 2022 was £29,933, the opening price £30,101 and the closing price £29,775.
The daily high for March 11, 2022 was £30,565 and the daily low £29,293.
The price that day was down -1.1% for the day, down % for the month and down -13.0% for the year.
The average price for Bitcoin (BTC) in GBP for March 12, 2022 was £29,874, the opening price £29,775 and the closing price £29,838.
The daily high for March 12, 2022 was £30,148 and the daily low £29,737.
The price that day was up 0.2% for the day, down % for the month and down -12.8% for the year.
The average price for Bitcoin (BTC) in GBP for March 13, 2022 was £29,458, the opening price £29,823 and the closing price £29,004.
The daily high for March 13, 2022 was £30,072 and the daily low £28,932.
The price that day was down -2.8% for the day, down % for the month and down -15.3% for the year.
The average price for Bitcoin (BTC) in GBP for March 14, 2022 was £29,733, the opening price £29,002 and the closing price £30,490.
The daily high for March 14, 2022 was £30,549 and the daily low £28,892.
The price that day was up 5.1% for the day, down % for the month and down -10.9% for the year.
The average price for Bitcoin (BTC) in GBP for March 15, 2022 was £30,137, the opening price £30,488 and the closing price £30,158.
The daily high for March 15, 2022 was £30,505 and the daily low £29,397.
The price that day was down -1.1% for the day, down % for the month and down -11.9% for the year.
The average price for Bitcoin (BTC) in GBP for March 16, 2022 was £30,782, the opening price £30,155 and the closing price £31,310.
The daily high for March 16, 2022 was £31,765 and the daily low £29,897.
The price that day was up 3.8% for the day, down % for the month and down -8.5% for the year.
The average price for Bitcoin (BTC) in GBP for March 17, 2022 was £31,171, the opening price £31,308 and the closing price £31,121.
The daily high for March 17, 2022 was £31,380 and the daily low £30,875.
The price that day was down -0.6% for the day, down % for the month and down -9.1% for the year.
The average price for Bitcoin (BTC) in GBP for March 18, 2022 was £31,382, the opening price £31,117 and the closing price £31,713.
The daily high for March 18, 2022 was £32,003 and the daily low £30,693.
The price that day was up 1.9% for the day, down % for the month and down -7.3% for the year.
The average price for Bitcoin (BTC) in GBP for March 19, 2022 was £31,846, the opening price £31,708 and the closing price £32,009.
The daily high for March 19, 2022 was £32,104 and the daily low £31,563.
The price that day was up 0.9% for the day, down % for the month and down -6.5% for the year.
The average price for Bitcoin (BTC) in GBP for March 20, 2022 was £31,627, the opening price £32,009 and the closing price £31,344.
The daily high for March 20, 2022 was £32,047 and the daily low £31,109.
The price that day was down -2.1% for the day, down % for the month and down -8.4% for the year.
The average price for Bitcoin (BTC) in GBP for March 21, 2022 was £31,223, the opening price £31,343 and the closing price £31,192.
The daily high for March 21, 2022 was £31,461 and the daily low £30,897.
The price that day was down -0.5% for the day, down % for the month and down -8.9% for the year.
The average price for Bitcoin (BTC) in GBP for March 22, 2022 was £31,775, the opening price £31,189 and the closing price £31,930.
The daily high for March 22, 2022 was £32,847 and the daily low £31,134.
The price that day was up 2.4% for the day, down % for the month and down -6.7% for the year.
The average price for Bitcoin (BTC) in GBP for March 23, 2022 was £32,108, the opening price £31,934 and the closing price £32,481.
The daily high for March 23, 2022 was £32,481 and the daily low £31,534.
The price that day was up 1.7% for the day, down % for the month and down -5.1% for the year.
The average price for Bitcoin (BTC) in GBP for March 24, 2022 was £32,918, the opening price £32,476 and the closing price £33,318.
The daily high for March 24, 2022 was £33,486 and the daily low £32,391.
The price that day was up 2.6% for the day, down % for the month and down -2.6% for the year.
The average price for Bitcoin (BTC) in GBP for March 25, 2022 was £33,558, the opening price £33,321 and the closing price £33,623.
The daily high for March 25, 2022 was £34,117 and the daily low £33,171.
The price that day was up 0.9% for the day, down % for the month and down -1.8% for the year.
The average price for Bitcoin (BTC) in GBP for March 26, 2022 was £33,690, the opening price £33,624 and the closing price £33,737.
The daily high for March 26, 2022 was £33,915 and the daily low £33,485.
The price that day was up 0.3% for the day, down % for the month and down -1.4% for the year.
The average price for Bitcoin (BTC) in GBP for March 27, 2022 was £34,632, the opening price £33,740 and the closing price £35,542.
The daily high for March 27, 2022 was £35,555 and the daily low £33,689.
The price that day was up 5.4% for the day, down % for the month and up 3.8% for the year.
The average price for Bitcoin (BTC) in GBP for March 28, 2022 was £35,931, the opening price £35,543 and the closing price £35,977.
The daily high for March 28, 2022 was £36,750 and the daily low £35,454.
The price that day was up 1.2% for the day, down % for the month and up 5.1% for the year.
The average price for Bitcoin (BTC) in GBP for March 29, 2022 was £36,178, the opening price £35,956 and the closing price £36,253.
The daily high for March 29, 2022 was £36,549 and the daily low £35,956.
The price that day was up 0.8% for the day, down % for the month and up 5.9% for the year.
The average price for Bitcoin (BTC) in GBP for March 30, 2022 was £36,017, the opening price £36,246 and the closing price £35,823.
The daily high for March 30, 2022 was £36,296 and the daily low £35,702.
The price that day was down -1.2% for the day, down % for the month and up 4.7% for the year.
The average price for Bitcoin (BTC) in GBP for March 31, 2022 was £35,289, the opening price £35,823 and the closing price £34,640.
The daily high for March 31, 2022 was £36,172 and the daily low £34,523.
The price that day was down -3.3% for the day, down % for the month and up 1.2% 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 EUR (Euro) 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 day was up 6.8% for the month and up 1.0% 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 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, 2022 | £ 32,719 | £ 32,182 | £ 33,406 | £ 32,029 | £ 33,260 | 3% | % | -3% | £ 24,355,063,457 | ₿ 744,363 |
| March 2, 2022 | £ 33,109 | £ 33,262 | £ 33,791 | £ 32,597 | £ 32,787 | -1% | % | -4% | £ 21,783,938,704 | ₿ 657,939 |
| March 3, 2022 | £ 32,222 | £ 32,788 | £ 32,892 | £ 31,409 | £ 31,798 | -3% | % | -7% | £ 18,701,693,099 | ₿ 580,405 |
| March 4, 2022 | £ 30,635 | £ 31,803 | £ 31,830 | £ 29,318 | £ 29,588 | -7% | % | -14% | £ 21,558,329,715 | ₿ 703,723 |
| March 5, 2022 | £ 29,653 | £ 29,596 | £ 29,912 | £ 29,315 | £ 29,787 | 1% | % | -13% | £ 12,833,810,568 | ₿ 432,804 |
| March 6, 2022 | £ 29,431 | £ 29,790 | £ 29,968 | £ 28,888 | £ 29,080 | -2% | % | -15% | £ 14,945,204,003 | ₿ 507,797 |
| March 7, 2022 | £ 29,146 | £ 29,087 | £ 30,041 | £ 28,431 | £ 29,025 | 0% | % | -15% | £ 21,768,204,282 | ₿ 746,864 |
| March 8, 2022 | £ 29,365 | £ 29,023 | £ 29,913 | £ 28,951 | £ 29,574 | 2% | % | -14% | £ 19,678,849,113 | ₿ 670,140 |
| March 9, 2022 | £ 30,810 | £ 29,578 | £ 32,275 | £ 29,545 | £ 31,842 | 8% | % | -7% | £ 24,485,665,609 | ₿ 794,732 |
| March 10, 2022 | £ 30,827 | £ 31,835 | £ 31,896 | £ 29,479 | £ 30,099 | -5% | % | -12% | £ 23,719,058,690 | ₿ 769,421 |
| March 11, 2022 | £ 29,933 | £ 30,101 | £ 30,565 | £ 29,293 | £ 29,775 | -1% | % | -13% | £ 20,235,158,892 | ₿ 676,005 |
| March 12, 2022 | £ 29,874 | £ 29,775 | £ 30,148 | £ 29,737 | £ 29,838 | 0% | % | -13% | £ 11,210,218,380 | ₿ 375,245 |
| March 13, 2022 | £ 29,458 | £ 29,823 | £ 30,072 | £ 28,932 | £ 29,004 | -3% | % | -15% | £ 13,257,682,236 | ₿ 450,056 |
| March 14, 2022 | £ 29,733 | £ 29,002 | £ 30,549 | £ 28,892 | £ 30,490 | 5% | % | -11% | £ 18,695,324,858 | ₿ 628,765 |
| March 15, 2022 | £ 30,137 | £ 30,488 | £ 30,505 | £ 29,397 | £ 30,158 | -1% | % | -12% | £ 18,348,307,679 | ₿ 608,831 |
| March 16, 2022 | £ 30,782 | £ 30,155 | £ 31,765 | £ 29,897 | £ 31,310 | 4% | % | -9% | £ 30,148,275,138 | ₿ 979,421 |
| March 17, 2022 | £ 31,171 | £ 31,308 | £ 31,380 | £ 30,875 | £ 31,121 | -1% | % | -9% | £ 16,726,460,466 | ₿ 536,601 |
| March 18, 2022 | £ 31,382 | £ 31,117 | £ 32,003 | £ 30,693 | £ 31,713 | 2% | % | -7% | £ 26,114,539,831 | ₿ 832,163 |
| March 19, 2022 | £ 31,846 | £ 31,708 | £ 32,104 | £ 31,563 | £ 32,009 | 1% | % | -6% | £ 14,919,094,838 | ₿ 468,477 |
| March 20, 2022 | £ 31,627 | £ 32,009 | £ 32,047 | £ 31,109 | £ 31,344 | -2% | % | -8% | £ 15,295,266,940 | ₿ 483,608 |
| March 21, 2022 | £ 31,223 | £ 31,343 | £ 31,461 | £ 30,897 | £ 31,192 | 0% | % | -9% | £ 18,691,714,320 | ₿ 598,646 |
| March 22, 2022 | £ 31,775 | £ 31,189 | £ 32,847 | £ 31,134 | £ 31,930 | 2% | % | -7% | £ 24,125,074,956 | ₿ 759,246 |
| March 23, 2022 | £ 32,108 | £ 31,934 | £ 32,481 | £ 31,534 | £ 32,481 | 2% | % | -5% | £ 19,115,294,368 | ₿ 595,352 |
| March 24, 2022 | £ 32,918 | £ 32,476 | £ 33,486 | £ 32,391 | £ 33,318 | 3% | % | -3% | £ 23,527,639,073 | ₿ 714,734 |
| March 25, 2022 | £ 33,558 | £ 33,321 | £ 34,117 | £ 33,171 | £ 33,623 | 1% | % | -2% | £ 23,179,991,242 | ₿ 690,743 |
| March 26, 2022 | £ 33,690 | £ 33,624 | £ 33,915 | £ 33,485 | £ 33,737 | 0% | % | -1% | £ 12,850,496,649 | ₿ 381,431 |
| March 27, 2022 | £ 34,632 | £ 33,740 | £ 35,555 | £ 33,689 | £ 35,542 | 5% | % | 4% | £ 21,377,522,767 | ₿ 617,283 |
| March 28, 2022 | £ 35,931 | £ 35,543 | £ 36,750 | £ 35,454 | £ 35,977 | 1% | % | 5% | £ 27,758,630,397 | ₿ 772,551 |
| March 29, 2022 | £ 36,178 | £ 35,956 | £ 36,549 | £ 35,956 | £ 36,253 | 1% | % | 6% | £ 23,980,100,408 | ₿ 662,828 |
| March 30, 2022 | £ 36,017 | £ 36,246 | £ 36,296 | £ 35,702 | £ 35,823 | -1% | % | 5% | £ 22,328,219,124 | ₿ 619,940 |
| March 31, 2022 | £ 35,289 | £ 35,823 | £ 36,172 | £ 34,523 | £ 34,640 | -3% | % | 1% | £ 25,351,207,304 | ₿ 718,381 |
In 2022 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 2022.