In March 2018 Bitcoin (BTC-JPY) was priced at ¥1,136,924 JPY (Japanese Yen)
2018
1 days
What was the historical Bitcoin price for March 2018 in Japanese Yen (JPY)? The average price for Bitcoin in March 2018 BTC-JPY was ¥1,136,924. The closing price for Bitcoin (BTC) in March 2018 was ¥1,162,558, on March 1, 2018. It was up 4.9% for the month and down -26.9% for the year.
Daily price history for BTC-JPY (Bitcoin JPY), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in JPY for March 1, 2018 was ¥1,136,924, the opening price ¥1,107,249 and the closing price ¥1,162,558.
The daily high for March 1, 2018 was ¥1,174,086 and the daily low ¥1,103,805.
The price that day was up 4.9% for the day, down % for the month and down -26.9% for the year.
The average price for Bitcoin (BTC) in JPY for March 2, 2018 was ¥1,167,333, the opening price ¥1,165,361 and the closing price ¥1,172,165.
The daily high for March 2, 2018 was ¥1,186,146 and the daily low ¥1,145,662.
The price that day was up 0.8% for the day, down % for the month and down -26.3% for the year.
The average price for Bitcoin (BTC) in JPY for March 3, 2018 was ¥1,192,693, the opening price ¥1,173,804 and the closing price ¥1,214,806.
The daily high for March 3, 2018 was ¥1,218,877 and the daily low ¥1,163,284.
The price that day was up 3.6% for the day, down % for the month and down -23.6% for the year.
The average price for Bitcoin (BTC) in JPY for March 4, 2018 was ¥1,205,837, the opening price ¥1,215,620 and the closing price ¥1,215,155.
The daily high for March 4, 2018 was ¥1,215,155 and the daily low ¥1,177,420.
The price that day was up 0.0% for the day, down % for the month and down -23.6% for the year.
The average price for Bitcoin (BTC) in JPY for March 5, 2018 was ¥1,224,531, the opening price ¥1,217,245 and the closing price ¥1,229,663.
The daily high for March 5, 2018 was ¥1,242,624 and the daily low ¥1,208,590.
The price that day was up 1.2% for the day, down % for the month and down -22.7% for the year.
The average price for Bitcoin (BTC) in JPY for March 6, 2018 was ¥1,179,500, the opening price ¥1,221,886 and the closing price ¥1,138,034.
The daily high for March 6, 2018 was ¥1,222,346 and the daily low ¥1,135,735.
The price that day was down -7.5% for the day, down % for the month and down -28.4% for the year.
The average price for Bitcoin (BTC) in JPY for March 7, 2018 was ¥1,096,307, the opening price ¥1,140,568 and the closing price ¥1,057,845.
The daily high for March 7, 2018 was ¥1,158,964 and the daily low ¥1,027,849.
The price that day was down -7.0% for the day, down % for the month and down -33.5% for the year.
The average price for Bitcoin (BTC) in JPY for March 8, 2018 was ¥1,030,741, the opening price ¥1,056,345 and the closing price ¥999,723.
The daily high for March 8, 2018 was ¥1,076,639 and the daily low ¥990,256.
The price that day was down -5.5% for the day, down % for the month and down -37.1% for the year.
The average price for Bitcoin (BTC) in JPY for March 9, 2018 was ¥978,525, the opening price ¥1,001,817 and the closing price ¥996,970.
The daily high for March 9, 2018 was ¥1,007,314 and the daily low ¥908,000.
The price that day was down -0.3% for the day, down % for the month and down -37.3% for the year.
The average price for Bitcoin (BTC) in JPY for March 10, 2018 was ¥976,315, the opening price ¥998,363 and the closing price ¥946,623.
The daily high for March 10, 2018 was ¥1,017,659 and the daily low ¥942,616.
The price that day was down -5.1% for the day, down % for the month and down -40.5% for the year.
The average price for Bitcoin (BTC) in JPY for March 11, 2018 was ¥981,539, the opening price ¥945,211 and the closing price ¥1,023,860.
The daily high for March 11, 2018 was ¥1,038,104 and the daily low ¥918,982.
The price that day was up 8.2% for the day, down % for the month and down -35.6% for the year.
The average price for Bitcoin (BTC) in JPY for March 12, 2018 was ¥1,003,985, the opening price ¥1,026,457 and the closing price ¥978,136.
The daily high for March 12, 2018 was ¥1,058,741 and the daily low ¥952,606.
The price that day was down -4.5% for the day, down % for the month and down -38.5% for the year.
The average price for Bitcoin (BTC) in JPY for March 13, 2018 was ¥980,731, the opening price ¥974,727 and the closing price ¥979,435.
The daily high for March 13, 2018 was ¥1,010,774 and the daily low ¥957,989.
The price that day was up 0.1% for the day, down % for the month and down -38.4% for the year.
The average price for Bitcoin (BTC) in JPY for March 14, 2018 was ¥928,746, the opening price ¥981,545 and the closing price ¥877,840.
The daily high for March 14, 2018 was ¥997,989 and the daily low ¥857,610.
The price that day was down -10.4% for the day, down % for the month and down -44.8% for the year.
The average price for Bitcoin (BTC) in JPY for March 15, 2018 was ¥870,006, the opening price ¥880,064 and the closing price ¥882,381.
The daily high for March 15, 2018 was ¥892,731 and the daily low ¥824,848.
The price that day was up 0.5% for the day, down % for the month and down -44.5% for the year.
The average price for Bitcoin (BTC) in JPY for March 16, 2018 was ¥881,905, the opening price ¥884,725 and the closing price ¥883,865.
The daily high for March 16, 2018 was ¥910,627 and the daily low ¥848,403.
The price that day was up 0.2% for the day, down % for the month and down -44.4% for the year.
The average price for Bitcoin (BTC) in JPY for March 17, 2018 was ¥858,551, the opening price ¥882,123 and the closing price ¥839,189.
The daily high for March 17, 2018 was ¥884,732 and the daily low ¥828,159.
The price that day was down -5.1% for the day, down % for the month and down -47.2% for the year.
The average price for Bitcoin (BTC) in JPY for March 18, 2018 was ¥841,414, the opening price ¥836,395 and the closing price ¥871,299.
The daily high for March 18, 2018 was ¥873,777 and the daily low ¥784,187.
The price that day was up 3.8% for the day, down % for the month and down -45.2% for the year.
The average price for Bitcoin (BTC) in JPY for March 19, 2018 was ¥896,982, the opening price ¥884,060 and the closing price ¥914,935.
The daily high for March 19, 2018 was ¥920,944 and the daily low ¥867,989.
The price that day was up 5.0% for the day, down % for the month and down -42.5% for the year.
The average price for Bitcoin (BTC) in JPY for March 20, 2018 was ¥929,479, the opening price ¥913,771 and the closing price ¥949,017.
The daily high for March 20, 2018 was ¥964,205 and the daily low ¥890,922.
The price that day was up 3.7% for the day, down % for the month and down -40.3% for the year.
The average price for Bitcoin (BTC) in JPY for March 21, 2018 was ¥953,072, the opening price ¥951,574 and the closing price ¥945,879.
The daily high for March 21, 2018 was ¥974,912 and the daily low ¥939,923.
The price that day was down -0.3% for the day, down % for the month and down -40.5% for the year.
The average price for Bitcoin (BTC) in JPY for March 22, 2018 was ¥932,053, the opening price ¥946,955 and the closing price ¥915,966.
The daily high for March 22, 2018 was ¥962,036 and the daily low ¥903,254.
The price that day was down -3.2% for the day, down % for the month and down -42.4% for the year.
The average price for Bitcoin (BTC) in JPY for March 23, 2018 was ¥913,850, the opening price ¥916,782 and the closing price ¥929,874.
The daily high for March 23, 2018 was ¥929,874 and the daily low ¥878,868.
The price that day was up 1.5% for the day, down % for the month and down -41.5% for the year.
The average price for Bitcoin (BTC) in JPY for March 24, 2018 was ¥922,372, the opening price ¥932,212 and the closing price ¥907,726.
The daily high for March 24, 2018 was ¥942,080 and the daily low ¥907,472.
The price that day was down -2.4% for the day, down % for the month and down -42.9% for the year.
The average price for Bitcoin (BTC) in JPY for March 25, 2018 was ¥896,499, the opening price ¥901,933 and the closing price ¥890,613.
The daily high for March 25, 2018 was ¥908,659 and the daily low ¥884,790.
The price that day was down -1.9% for the day, down % for the month and down -44.0% for the year.
The average price for Bitcoin (BTC) in JPY for March 26, 2018 was ¥871,951, the opening price ¥890,895 and the closing price ¥866,338.
The daily high for March 26, 2018 was ¥895,573 and the daily low ¥834,998.
The price that day was down -2.7% for the day, down % for the month and down -45.5% for the year.
The average price for Bitcoin (BTC) in JPY for March 27, 2018 was ¥846,145, the opening price ¥865,346 and the closing price ¥826,151.
The daily high for March 27, 2018 was ¥869,299 and the daily low ¥823,783.
The price that day was down -4.6% for the day, down % for the month and down -48.0% for the year.
The average price for Bitcoin (BTC) in JPY for March 28, 2018 was ¥839,595, the opening price ¥826,550 and the closing price ¥849,459.
The daily high for March 28, 2018 was ¥858,427 and the daily low ¥823,946.
The price that day was up 2.8% for the day, down % for the month and down -46.6% for the year.
The average price for Bitcoin (BTC) in JPY for March 29, 2018 was ¥805,645, the opening price ¥852,085 and the closing price ¥763,075.
The daily high for March 29, 2018 was ¥853,395 and the daily low ¥754,025.
The price that day was down -10.2% for the day, down % for the month and down -52.0% for the year.
The average price for Bitcoin (BTC) in JPY for March 30, 2018 was ¥744,568, the opening price ¥763,688 and the closing price ¥732,187.
The daily high for March 30, 2018 was ¥772,563 and the daily low ¥709,833.
The price that day was down -4.0% for the day, down % for the month and down -54.0% for the year.
The average price for Bitcoin (BTC) in JPY for March 31, 2018 was ¥742,156, the opening price ¥732,395 and the closing price ¥741,007.
The daily high for March 31, 2018 was ¥765,906 and the daily low ¥729,318.
The price that day was up 1.2% for the day, down % for the month and down -53.4% 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 GBP (British Pound Sterling) 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 day was down -34.1% for the month and down -52.4% 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 JPY for March 2015 was ¥32,387, the opening price ¥30,389 and the closing price ¥29,300.
The daily high for March was ¥36,380 and a low of ¥28,306.
The price that month was down -3.6% for the month and down -23.6% for the year.
The average price for Bitcoin (BTC) in JPY for March 2016 was ¥47,081, the opening price ¥49,213 and the closing price ¥46,882.
The daily high for March was ¥49,738 and a low of ¥44,821.
The price that month was down -4.7% for the month and down -9.5% for the year.
The average price for Bitcoin (BTC) in JPY for March 2017 was ¥127,927, the opening price ¥133,427 and the closing price ¥119,376.
The daily high for March was ¥146,506 and a low of ¥100,610.
The price that month was down -10.5% for the month and up 6.0% for the year.
The average price for Bitcoin (BTC) in JPY 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 month was down -33.2% for the month and down -53.4% for the year.
The average price for Bitcoin (BTC) in JPY for March 2019 was ¥441,464, the opening price ¥429,152 and the closing price ¥455,660.
The daily high for March was ¥476,408 and a low of ¥417,606.
The price that month was up 6.2% for the month and up 10.9% for the year.
The average price for Bitcoin (BTC) in JPY for March 2020 was ¥742,439, the opening price ¥929,505 and the closing price ¥692,257.
The daily high for March was ¥972,797 and a low of ¥431,450.
The price that month was down -25.5% for the month and down -11.5% for the year.
The average price for Bitcoin (BTC) in JPY for March 2021 was ¥5,950,086, the opening price ¥4,808,750 and the closing price ¥6,525,807.
The daily high for March was ¥6,723,541 and a low of ¥4,802,892.
The price that month was up 35.8% for the month and up 118.0% for the year.
The average price for Bitcoin (BTC) in JPY 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 month was up 11.5% for the month and up 4.0% for the year.
The average price for Bitcoin (BTC) in JPY for March 2023 was ¥3,340,066, the opening price ¥3,156,618 and the closing price ¥3,781,233.
The daily high for March was ¥3,866,605 and a low of ¥2,685,844.
The price that month was up 19.8% for the month and up 74.3% for the year.
The average price for Bitcoin (BTC) in JPY for March 2024 was ¥10,101,875, the opening price ¥9,179,522 and the closing price ¥10,800,128.
The daily high for March was ¥10,907,953 and a low of ¥8,894,671.
The price that month was up 17.6% for the month and up 81.1% for the year.
The average price for Bitcoin (BTC) in JPY for March 2025 was ¥12,685,089, the opening price ¥12,707,969 and the closing price ¥12,377,136.
The daily high for March was ¥14,315,917 and a low of ¥11,238,192.
The price that month was down -2.6% for the month and down -15.8% for the year.
The average price for Bitcoin (BTC) in JPY for March 2026 was ¥11,035,418, the opening price ¥10,455,934 and the closing price ¥10,821,019.
The daily high for March was ¥12,113,311 and a low of ¥10,162,317.
The price that month was up 3.5% for the month and down -21.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| March 1, 2018 | ¥ 1,136,924 | ¥ 1,107,249 | ¥ 1,174,086 | ¥ 1,103,805 | ¥ 1,162,558 | 5% | % | -27% | ¥ 776,802,417,623 | ₿ 683,249 |
| March 2, 2018 | ¥ 1,167,333 | ¥ 1,165,361 | ¥ 1,186,146 | ¥ 1,145,662 | ¥ 1,172,165 | 1% | % | -26% | ¥ 805,724,989,159 | ₿ 690,227 |
| March 3, 2018 | ¥ 1,192,693 | ¥ 1,173,804 | ¥ 1,218,877 | ¥ 1,163,284 | ¥ 1,214,806 | 4% | % | -24% | ¥ 707,393,991,475 | ₿ 593,107 |
| March 4, 2018 | ¥ 1,205,837 | ¥ 1,215,620 | ¥ 1,215,155 | ¥ 1,177,420 | ¥ 1,215,155 | 0% | % | -24% | ¥ 642,182,007,168 | ₿ 532,561 |
| March 5, 2018 | ¥ 1,224,531 | ¥ 1,217,245 | ¥ 1,242,624 | ¥ 1,208,590 | ¥ 1,229,663 | 1% | % | -23% | ¥ 687,282,364,800 | ₿ 561,262 |
| March 6, 2018 | ¥ 1,179,500 | ¥ 1,221,886 | ¥ 1,222,346 | ¥ 1,135,735 | ¥ 1,138,034 | -7% | % | -28% | ¥ 721,272,185,211 | ₿ 611,507 |
| March 7, 2018 | ¥ 1,096,307 | ¥ 1,140,568 | ¥ 1,158,964 | ¥ 1,027,849 | ¥ 1,057,845 | -7% | % | -33% | ¥ 933,898,148,198 | ₿ 851,859 |
| March 8, 2018 | ¥ 1,030,741 | ¥ 1,056,345 | ¥ 1,076,639 | ¥ 990,256 | ¥ 999,723 | -5% | % | -37% | ¥ 764,671,835,197 | ₿ 741,866 |
| March 9, 2018 | ¥ 978,525 | ¥ 1,001,817 | ¥ 1,007,314 | ¥ 908,000 | ¥ 996,970 | 0% | % | -37% | ¥ 929,346,415,842 | ₿ 949,742 |
| March 10, 2018 | ¥ 976,315 | ¥ 998,363 | ¥ 1,017,659 | ¥ 942,616 | ¥ 946,623 | -5% | % | -40% | ¥ 575,097,372,734 | ₿ 589,049 |
| March 11, 2018 | ¥ 981,539 | ¥ 945,211 | ¥ 1,038,104 | ¥ 918,982 | ¥ 1,023,860 | 8% | % | -36% | ¥ 673,019,008,113 | ₿ 685,677 |
| March 12, 2018 | ¥ 1,003,985 | ¥ 1,026,457 | ¥ 1,058,741 | ¥ 952,606 | ¥ 978,136 | -4% | % | -38% | ¥ 686,163,303,598 | ₿ 683,440 |
| March 13, 2018 | ¥ 980,731 | ¥ 974,727 | ¥ 1,010,774 | ¥ 957,989 | ¥ 979,435 | 0% | % | -38% | ¥ 638,176,215,757 | ₿ 650,715 |
| March 14, 2018 | ¥ 928,746 | ¥ 981,545 | ¥ 997,989 | ¥ 857,610 | ¥ 877,840 | -10% | % | -45% | ¥ 683,418,116,198 | ₿ 735,850 |
| March 15, 2018 | ¥ 870,006 | ¥ 880,064 | ¥ 892,731 | ¥ 824,848 | ¥ 882,381 | 1% | % | -45% | ¥ 726,499,903,898 | ₿ 835,052 |
| March 16, 2018 | ¥ 881,905 | ¥ 884,725 | ¥ 910,627 | ¥ 848,403 | ¥ 883,865 | 0% | % | -44% | ¥ 560,674,263,040 | ₿ 635,754 |
| March 17, 2018 | ¥ 858,551 | ¥ 882,123 | ¥ 884,732 | ¥ 828,159 | ¥ 839,189 | -5% | % | -47% | ¥ 469,171,888,128 | ₿ 546,470 |
| March 18, 2018 | ¥ 841,414 | ¥ 836,395 | ¥ 873,777 | ¥ 784,187 | ¥ 871,299 | 4% | % | -45% | ¥ 703,422,182,195 | ₿ 836,000 |
| March 19, 2018 | ¥ 896,982 | ¥ 884,060 | ¥ 920,944 | ¥ 867,989 | ¥ 914,935 | 5% | % | -42% | ¥ 713,352,952,797 | ₿ 795,281 |
| March 20, 2018 | ¥ 929,479 | ¥ 913,771 | ¥ 964,205 | ¥ 890,922 | ¥ 949,017 | 4% | % | -40% | ¥ 677,339,776,190 | ₿ 728,731 |
| March 21, 2018 | ¥ 953,072 | ¥ 951,574 | ¥ 974,912 | ¥ 939,923 | ¥ 945,879 | 0% | % | -41% | ¥ 640,148,745,646 | ₿ 671,669 |
| March 22, 2018 | ¥ 932,053 | ¥ 946,955 | ¥ 962,036 | ¥ 903,254 | ¥ 915,966 | -3% | % | -42% | ¥ 580,359,128,279 | ₿ 622,668 |
| March 23, 2018 | ¥ 913,850 | ¥ 916,782 | ¥ 929,874 | ¥ 878,868 | ¥ 929,874 | 2% | % | -42% | ¥ 623,515,466,506 | ₿ 682,296 |
| March 24, 2018 | ¥ 922,372 | ¥ 932,212 | ¥ 942,080 | ¥ 907,472 | ¥ 907,726 | -2% | % | -43% | ¥ 593,196,918,702 | ₿ 643,121 |
| March 25, 2018 | ¥ 896,499 | ¥ 901,933 | ¥ 908,659 | ¥ 884,790 | ¥ 890,613 | -2% | % | -44% | ¥ 479,060,527,109 | ₿ 534,368 |
| March 26, 2018 | ¥ 871,951 | ¥ 890,895 | ¥ 895,573 | ¥ 834,998 | ¥ 866,338 | -3% | % | -46% | ¥ 624,847,337,692 | ₿ 716,608 |
| March 27, 2018 | ¥ 846,145 | ¥ 865,346 | ¥ 869,299 | ¥ 823,783 | ¥ 826,151 | -5% | % | -48% | ¥ 567,244,052,813 | ₿ 670,387 |
| March 28, 2018 | ¥ 839,595 | ¥ 826,550 | ¥ 858,427 | ¥ 823,946 | ¥ 849,459 | 3% | % | -47% | ¥ 527,039,603,722 | ₿ 627,730 |
| March 29, 2018 | ¥ 805,645 | ¥ 852,085 | ¥ 853,395 | ¥ 754,025 | ¥ 763,075 | -10% | % | -52% | ¥ 677,407,363,958 | ₿ 840,826 |
| March 30, 2018 | ¥ 744,568 | ¥ 763,688 | ¥ 772,563 | ¥ 709,833 | ¥ 732,187 | -4% | % | -54% | ¥ 668,323,320,699 | ₿ 897,599 |
| March 31, 2018 | ¥ 742,156 | ¥ 732,395 | ¥ 765,906 | ¥ 729,318 | ¥ 741,007 | 1% | % | -53% | ¥ 483,830,444,697 | ₿ 651,925 |
In 2018 Bitcoin had 0 all time highs in JPY. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2018.