In March 2022 Bitcoin (BTC-INR) was priced at ₹3,309,761 INR (Indian Rupee)
2022
1 days
What was the historical Bitcoin price for March 2022 in Indian Rupee (INR)? The average price for Bitcoin in March 2022 BTC-INR was ₹3,309,761. The closing price for Bitcoin (BTC) in March 2022 was ₹3,362,146, on March 1, 2022. It was up 3.4% for the month and down -2.6% for the year.
Daily price history for BTC-INR (Bitcoin INR), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in INR for March 1, 2022 was ₹3,309,761, the opening price ₹3,251,900 and the closing price ₹3,362,146.
The daily high for March 1, 2022 was ₹3,391,191 and the daily low ₹3,233,806.
The price that day was up 3.4% for the day, down % for the month and down -2.6% for the year.
The average price for Bitcoin (BTC) in INR for March 2, 2022 was ₹3,347,212, the opening price ₹3,362,372 and the closing price ₹3,319,987.
The daily high for March 2, 2022 was ₹3,413,162 and the daily low ₹3,293,329.
The price that day was down -1.3% for the day, down % for the month and down -3.8% for the year.
The average price for Bitcoin (BTC) in INR for March 3, 2022 was ₹3,262,684, the opening price ₹3,320,068 and the closing price ₹3,221,541.
The daily high for March 3, 2022 was ₹3,327,855 and the daily low ₹3,181,271.
The price that day was down -3.0% for the day, down % for the month and down -6.6% for the year.
The average price for Bitcoin (BTC) in INR for March 4, 2022 was ₹3,100,474, the opening price ₹3,222,023 and the closing price ₹2,990,614.
The daily high for March 4, 2022 was ₹3,223,651 and the daily low ₹2,965,607.
The price that day was down -7.2% for the day, down % for the month and down -13.3% for the year.
The average price for Bitcoin (BTC) in INR for March 5, 2022 was ₹2,997,147, the opening price ₹2,991,443 and the closing price ₹3,010,709.
The daily high for March 5, 2022 was ₹3,023,375 and the daily low ₹2,963,062.
The price that day was up 0.7% for the day, down % for the month and down -12.8% for the year.
The average price for Bitcoin (BTC) in INR for March 6, 2022 was ₹2,974,086, the opening price ₹3,010,985 and the closing price ₹2,936,117.
The daily high for March 6, 2022 was ₹3,029,017 and the daily low ₹2,920,223.
The price that day was down -2.5% for the day, down % for the month and down -14.9% for the year.
The average price for Bitcoin (BTC) in INR for March 7, 2022 was ₹2,944,488, the opening price ₹2,936,829 and the closing price ₹2,933,862.
The daily high for March 7, 2022 was ₹3,033,484 and the daily low ₹2,873,775.
The price that day was down -0.1% for the day, down % for the month and down -15.0% for the year.
The average price for Bitcoin (BTC) in INR for March 8, 2022 was ₹2,964,018, the opening price ₹2,933,697 and the closing price ₹2,979,467.
The daily high for March 8, 2022 was ₹3,017,113 and the daily low ₹2,925,795.
The price that day was up 1.6% for the day, down % for the month and down -13.7% for the year.
The average price for Bitcoin (BTC) in INR for March 9, 2022 was ₹3,099,209, the opening price ₹2,979,894 and the closing price ₹3,196,377.
The daily high for March 9, 2022 was ₹3,243,497 and the daily low ₹2,977,069.
The price that day was up 7.3% for the day, down % for the month and down -7.4% for the year.
The average price for Bitcoin (BTC) in INR for March 10, 2022 was ₹3,092,510, the opening price ₹3,195,703 and the closing price ₹3,009,494.
The daily high for March 10, 2022 was ₹3,199,191 and the daily low ₹2,965,651.
The price that day was down -5.8% for the day, down % for the month and down -12.8% for the year.
The average price for Bitcoin (BTC) in INR for March 11, 2022 was ₹2,994,251, the opening price ₹3,009,686 and the closing price ₹2,977,871.
The daily high for March 11, 2022 was ₹3,058,881 and the daily low ₹2,930,568.
The price that day was down -1.1% for the day, down % for the month and down -13.7% for the year.
The average price for Bitcoin (BTC) in INR for March 12, 2022 was ₹2,989,380, the opening price ₹2,977,832 and the closing price ₹2,986,241.
The daily high for March 12, 2022 was ₹3,017,297 and the daily low ₹2,976,149.
The price that day was up 0.3% for the day, down % for the month and down -13.5% for the year.
The average price for Bitcoin (BTC) in INR for March 13, 2022 was ₹2,948,854, the opening price ₹2,984,760 and the closing price ₹2,905,152.
The daily high for March 13, 2022 was ₹3,009,678 and the daily low ₹2,895,825.
The price that day was down -2.7% for the day, down % for the month and down -15.8% for the year.
The average price for Bitcoin (BTC) in INR for March 14, 2022 was ₹2,967,978, the opening price ₹2,904,895 and the closing price ₹3,034,124.
The daily high for March 14, 2022 was ₹3,040,709 and the daily low ₹2,892,186.
The price that day was up 4.4% for the day, down % for the month and down -12.1% for the year.
The average price for Bitcoin (BTC) in INR for March 15, 2022 was ₹3,000,511, the opening price ₹3,033,932 and the closing price ₹3,001,292.
The daily high for March 15, 2022 was ₹3,035,324 and the daily low ₹2,931,498.
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 INR for March 16, 2022 was ₹3,068,317, the opening price ₹3,001,046 and the closing price ₹3,127,944.
The daily high for March 16, 2022 was ₹3,165,487 and the daily low ₹2,978,791.
The price that day was up 4.2% for the day, down % for the month and down -9.4% for the year.
The average price for Bitcoin (BTC) in INR for March 17, 2022 was ₹3,114,795, the opening price ₹3,127,710 and the closing price ₹3,111,562.
The daily high for March 17, 2022 was ₹3,134,157 and the daily low ₹3,085,753.
The price that day was down -0.5% for the day, down % for the month and down -9.8% for the year.
The average price for Bitcoin (BTC) in INR for March 18, 2022 was ₹3,140,105, the opening price ₹3,111,065 and the closing price ₹3,174,658.
The daily high for March 18, 2022 was ₹3,205,931 and the daily low ₹3,068,765.
The price that day was up 2.0% for the day, down % for the month and down -8.0% for the year.
The average price for Bitcoin (BTC) in INR for March 19, 2022 was ₹3,187,947, the opening price ₹3,174,164 and the closing price ₹3,204,239.
The daily high for March 19, 2022 was ₹3,213,801 and the daily low ₹3,159,584.
The price that day was up 0.9% for the day, down % for the month and down -7.1% for the year.
The average price for Bitcoin (BTC) in INR for March 20, 2022 was ₹3,165,074, the opening price ₹3,204,296 and the closing price ₹3,133,752.
The daily high for March 20, 2022 was ₹3,208,075 and the daily low ₹3,114,175.
The price that day was down -2.2% for the day, down % for the month and down -9.2% for the year.
The average price for Bitcoin (BTC) in INR for March 21, 2022 was ₹3,131,014, the opening price ₹3,133,623 and the closing price ₹3,134,554.
The daily high for March 21, 2022 was ₹3,161,148 and the daily low ₹3,094,732.
The price that day was up 0.0% for the day, down % for the month and down -9.2% for the year.
The average price for Bitcoin (BTC) in INR for March 22, 2022 was ₹3,194,693, the opening price ₹3,134,256 and the closing price ₹3,223,596.
The daily high for March 22, 2022 was ₹3,296,936 and the daily low ₹3,123,983.
The price that day was up 2.8% for the day, down % for the month and down -6.6% for the year.
The average price for Bitcoin (BTC) in INR for March 23, 2022 was ₹3,244,758, the opening price ₹3,224,020 and the closing price ₹3,283,531.
The daily high for March 23, 2022 was ₹3,283,573 and the daily low ₹3,187,908.
The price that day was up 1.9% for the day, down % for the month and down -4.9% for the year.
The average price for Bitcoin (BTC) in INR for March 24, 2022 was ₹3,318,669, the opening price ₹3,283,048 and the closing price ₹3,355,264.
The daily high for March 24, 2022 was ₹3,366,978 and the daily low ₹3,269,385.
The price that day was up 2.2% for the day, down % for the month and down -2.8% for the year.
The average price for Bitcoin (BTC) in INR for March 25, 2022 was ₹3,375,704, the opening price ₹3,355,539 and the closing price ₹3,382,861.
The daily high for March 25, 2022 was ₹3,431,657 and the daily low ₹3,332,758.
The price that day was up 0.8% for the day, down % for the month and down -2.0% for the year.
The average price for Bitcoin (BTC) in INR for March 26, 2022 was ₹3,389,667, the opening price ₹3,382,947 and the closing price ₹3,394,419.
The daily high for March 26, 2022 was ₹3,412,357 and the daily low ₹3,368,944.
The price that day was up 0.3% for the day, down % for the month and down -1.6% for the year.
The average price for Bitcoin (BTC) in INR for March 27, 2022 was ₹3,481,923, the opening price ₹3,394,764 and the closing price ₹3,571,409.
The daily high for March 27, 2022 was ₹3,571,947 and the daily low ₹3,389,572.
The price that day was up 5.2% for the day, down % for the month and up 3.5% for the year.
The average price for Bitcoin (BTC) in INR for March 28, 2022 was ₹3,593,911, the opening price ₹3,571,512 and the closing price ₹3,583,338.
The daily high for March 28, 2022 was ₹3,659,317 and the daily low ₹3,561,475.
The price that day was up 0.3% for the day, down % for the month and up 3.8% for the year.
The average price for Bitcoin (BTC) in INR for March 29, 2022 was ₹3,597,288, the opening price ₹3,581,242 and the closing price ₹3,591,587.
The daily high for March 29, 2022 was ₹3,635,083 and the daily low ₹3,581,242.
The price that day was up 0.2% for the day, down % for the month and up 4.1% for the year.
The average price for Bitcoin (BTC) in INR for March 30, 2022 was ₹3,577,282, the opening price ₹3,590,919 and the closing price ₹3,568,670.
The daily high for March 30, 2022 was ₹3,613,165 and the daily low ₹3,536,374.
The price that day was down -0.6% for the day, down % for the month and up 3.4% for the year.
The average price for Bitcoin (BTC) in INR for March 31, 2022 was ₹3,518,399, the opening price ₹3,568,631 and the closing price ₹3,456,816.
The daily high for March 31, 2022 was ₹3,602,578 and the daily low ₹3,445,571.
The price that day was down -3.1% for the day, down % for the month and up 0.2% 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 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 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 INR for March 2015 was ₹16,816, the opening price ₹15,676 and the closing price ₹15,216.
The daily high for March was ₹18,813 and a low of ₹14,735.
The price that month was down -2.9% for the month and down -24.7% for the year.
The average price for Bitcoin (BTC) in INR for March 2016 was ₹27,891, the opening price ₹29,873 and the closing price ₹27,608.
The daily high for March was ₹29,995 and a low of ₹26,372.
The price that month was down -7.5% for the month and down -3.2% for the year.
The average price for Bitcoin (BTC) in INR for March 2017 was ₹74,581, the opening price ₹78,697 and the closing price ₹69,506.
The daily high for March was ₹85,541 and a low of ₹59,103.
The price that month was down -11.7% for the month and up 6.2% for the year.
The average price for Bitcoin (BTC) in INR 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 month was down -33.0% for the month and down -49.6% for the year.
The average price for Bitcoin (BTC) in INR for March 2019 was ₹276,432, the opening price ₹272,912 and the closing price ₹284,830.
The daily high for March was ₹298,369 and a low of ₹264,590.
The price that month was up 4.3% for the month and up 9.3% for the year.
The average price for Bitcoin (BTC) in INR for March 2020 was ₹513,558, the opening price ₹620,688 and the closing price ₹485,055.
The daily high for March was ₹678,127 and a low of ₹309,974.
The price that month was down -21.8% for the month and down -5.4% for the year.
The average price for Bitcoin (BTC) in INR for March 2021 was ₹3,980,344, the opening price ₹3,327,975 and the closing price ₹4,313,079.
The daily high for March was ₹4,483,754 and a low of ₹3,324,703.
The price that month was up 29.7% for the month and up 103.6% for the year.
The average price for Bitcoin (BTC) in INR 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 month was up 6.3% for the month and up 0.2% for the year.
The average price for Bitcoin (BTC) in INR for March 2023 was ₹2,060,197, the opening price ₹1,913,092 and the closing price ₹2,340,381.
The daily high for March was ₹2,397,950 and a low of ₹1,611,164.
The price that month was up 22.4% for the month and up 70.9% for the year.
The average price for Bitcoin (BTC) in INR for March 2024 was ₹5,603,562, the opening price ₹5,071,704 and the closing price ₹5,947,553.
The daily high for March was ₹6,111,938 and a low of ₹4,917,625.
The price that month was up 17.2% for the month and up 69.0% for the year.
The average price for Bitcoin (BTC) in INR for March 2025 was ₹7,363,683, the opening price ₹7,380,309 and the closing price ₹7,052,085.
The daily high for March was ₹8,313,592 and a low of ₹6,693,279.
The price that month was down -4.4% for the month and down -11.8% for the year.
The average price for Bitcoin (BTC) in INR for March 2026 was ₹6,459,051, the opening price ₹6,102,662 and the closing price ₹6,378,768.
The daily high for March was ₹7,013,370 and a low of ₹5,926,288.
The price that month was up 4.5% for the month and down -19.0% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| March 1, 2022 | ₹ 3,309,761 | ₹ 3,251,900 | ₹ 3,391,191 | ₹ 3,233,806 | ₹ 3,362,146 | 3% | % | -3% | ₹ 2,461,958,873,615 | ₿ 743,848 |
| March 2, 2022 | ₹ 3,347,212 | ₹ 3,362,372 | ₹ 3,413,162 | ₹ 3,293,329 | ₹ 3,319,987 | -1% | % | -4% | ₹ 2,205,793,894,872 | ₿ 658,994 |
| March 3, 2022 | ₹ 3,262,684 | ₹ 3,320,068 | ₹ 3,327,855 | ₹ 3,181,271 | ₹ 3,221,541 | -3% | % | -7% | ₹ 1,894,731,291,136 | ₿ 580,728 |
| March 4, 2022 | ₹ 3,100,474 | ₹ 3,222,023 | ₹ 3,223,651 | ₹ 2,965,607 | ₹ 2,990,614 | -7% | % | -13% | ₹ 2,179,008,145,271 | ₿ 702,798 |
| March 5, 2022 | ₹ 2,997,147 | ₹ 2,991,443 | ₹ 3,023,375 | ₹ 2,963,062 | ₹ 3,010,709 | 1% | % | -13% | ₹ 1,297,177,384,894 | ₿ 432,804 |
| March 6, 2022 | ₹ 2,974,086 | ₹ 3,010,985 | ₹ 3,029,017 | ₹ 2,920,223 | ₹ 2,936,117 | -2% | % | -15% | ₹ 1,508,962,298,409 | ₿ 507,370 |
| March 7, 2022 | ₹ 2,944,488 | ₹ 2,936,829 | ₹ 3,033,484 | ₹ 2,873,775 | ₹ 2,933,862 | 0% | % | -15% | ₹ 2,200,366,486,258 | ₿ 747,283 |
| March 8, 2022 | ₹ 2,964,018 | ₹ 2,933,697 | ₹ 3,017,113 | ₹ 2,925,795 | ₹ 2,979,467 | 2% | % | -14% | ₹ 1,982,599,267,719 | ₿ 668,889 |
| March 9, 2022 | ₹ 3,099,209 | ₹ 2,979,894 | ₹ 3,243,497 | ₹ 2,977,069 | ₹ 3,196,377 | 7% | % | -7% | ₹ 2,457,956,655,818 | ₿ 793,092 |
| March 10, 2022 | ₹ 3,092,510 | ₹ 3,195,703 | ₹ 3,199,191 | ₹ 2,965,651 | ₹ 3,009,494 | -6% | % | -13% | ₹ 2,371,584,024,548 | ₿ 766,880 |
| March 11, 2022 | ₹ 2,994,251 | ₹ 3,009,686 | ₹ 3,058,881 | ₹ 2,930,568 | ₹ 2,977,871 | -1% | % | -14% | ₹ 2,023,747,900,200 | ₿ 675,878 |
| March 12, 2022 | ₹ 2,989,380 | ₹ 2,977,832 | ₹ 3,017,297 | ₹ 2,976,149 | ₹ 2,986,241 | 0% | % | -13% | ₹ 1,121,947,059,286 | ₿ 375,311 |
| March 13, 2022 | ₹ 2,948,854 | ₹ 2,984,760 | ₹ 3,009,678 | ₹ 2,895,825 | ₹ 2,905,152 | -3% | % | -16% | ₹ 1,327,919,311,775 | ₿ 450,317 |
| March 14, 2022 | ₹ 2,967,978 | ₹ 2,904,895 | ₹ 3,040,709 | ₹ 2,892,186 | ₹ 3,034,124 | 4% | % | -12% | ₹ 1,860,410,435,735 | ₿ 626,827 |
| March 15, 2022 | ₹ 3,000,511 | ₹ 3,033,932 | ₹ 3,035,324 | ₹ 2,931,498 | ₹ 3,001,292 | -1% | % | -13% | ₹ 1,826,007,498,504 | ₿ 608,565 |
| March 16, 2022 | ₹ 3,068,317 | ₹ 3,001,046 | ₹ 3,165,487 | ₹ 2,978,791 | ₹ 3,127,944 | 4% | % | -9% | ₹ 3,011,854,026,522 | ₿ 981,598 |
| March 17, 2022 | ₹ 3,114,795 | ₹ 3,127,710 | ₹ 3,134,157 | ₹ 3,085,753 | ₹ 3,111,562 | -1% | % | -10% | ₹ 1,672,330,384,858 | ₿ 536,899 |
| March 18, 2022 | ₹ 3,140,105 | ₹ 3,111,065 | ₹ 3,205,931 | ₹ 3,068,765 | ₹ 3,174,658 | 2% | % | -8% | ₹ 2,614,202,820,442 | ₿ 832,521 |
| March 19, 2022 | ₹ 3,187,947 | ₹ 3,174,164 | ₹ 3,213,801 | ₹ 3,159,584 | ₹ 3,204,239 | 1% | % | -7% | ₹ 1,493,479,879,639 | ₿ 468,477 |
| March 20, 2022 | ₹ 3,165,074 | ₹ 3,204,296 | ₹ 3,208,075 | ₹ 3,114,175 | ₹ 3,133,752 | -2% | % | -9% | ₹ 1,529,195,548,995 | ₿ 483,147 |
| March 21, 2022 | ₹ 3,131,014 | ₹ 3,133,623 | ₹ 3,161,148 | ₹ 3,094,732 | ₹ 3,134,554 | 0% | % | -9% | ₹ 1,878,347,048,104 | ₿ 599,916 |
| March 22, 2022 | ₹ 3,194,693 | ₹ 3,134,256 | ₹ 3,296,936 | ₹ 3,123,983 | ₹ 3,223,596 | 3% | % | -7% | ₹ 2,435,622,695,767 | ₿ 762,396 |
| March 23, 2022 | ₹ 3,244,758 | ₹ 3,224,020 | ₹ 3,283,573 | ₹ 3,187,908 | ₹ 3,283,531 | 2% | % | -5% | ₹ 1,932,391,366,138 | ₿ 595,543 |
| March 24, 2022 | ₹ 3,318,669 | ₹ 3,283,048 | ₹ 3,366,978 | ₹ 3,269,385 | ₹ 3,355,264 | 2% | % | -3% | ₹ 2,369,317,738,111 | ₿ 713,936 |
| March 25, 2022 | ₹ 3,375,704 | ₹ 3,355,539 | ₹ 3,431,657 | ₹ 3,332,758 | ₹ 3,382,861 | 1% | % | -2% | ₹ 2,332,174,950,809 | ₿ 690,871 |
| March 26, 2022 | ₹ 3,389,667 | ₹ 3,382,947 | ₹ 3,412,357 | ₹ 3,368,944 | ₹ 3,394,419 | 0% | % | -2% | ₹ 1,292,940,949,718 | ₿ 381,436 |
| March 27, 2022 | ₹ 3,481,923 | ₹ 3,394,764 | ₹ 3,571,947 | ₹ 3,389,572 | ₹ 3,571,409 | 5% | % | 3% | ₹ 2,148,077,551,355 | ₿ 616,923 |
| March 28, 2022 | ₹ 3,593,911 | ₹ 3,571,512 | ₹ 3,659,317 | ₹ 3,561,475 | ₹ 3,583,338 | 0% | % | 4% | ₹ 2,764,767,121,764 | ₿ 769,292 |
| March 29, 2022 | ₹ 3,597,288 | ₹ 3,581,242 | ₹ 3,635,083 | ₹ 3,581,242 | ₹ 3,591,587 | 0% | % | 4% | ₹ 2,375,719,667,322 | ₿ 660,420 |
| March 30, 2022 | ₹ 3,577,282 | ₹ 3,590,919 | ₹ 3,613,165 | ₹ 3,536,374 | ₹ 3,568,670 | -1% | % | 3% | ₹ 2,224,330,955,730 | ₿ 621,794 |
| March 31, 2022 | ₹ 3,518,399 | ₹ 3,568,631 | ₹ 3,602,578 | ₹ 3,445,571 | ₹ 3,456,816 | -3% | % | 0% | ₹ 2,529,866,694,882 | ₿ 719,039 |
In 2022 Bitcoin had 0 all time highs in INR. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.