In March 2022 Bitcoin (BTC-JPY) was priced at ¥5,038,511 JPY (Japanese Yen)
2022
1 days
What was the historical Bitcoin price for March 2022 in Japanese Yen (JPY)? The average price for Bitcoin in March 2022 BTC-JPY was ¥5,038,511. The closing price for Bitcoin (BTC) in March 2022 was ¥5,093,791, on March 1, 2022. It was up 2.5% for the month and down -4.4% 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, 2022 was ¥5,038,511, the opening price ¥4,971,040 and the closing price ¥5,093,791.
The daily high for March 1, 2022 was ¥5,142,149 and the daily low ¥4,947,064.
The price that day was up 2.5% for the day, down % for the month and down -4.4% for the year.
The average price for Bitcoin (BTC) in JPY for March 2, 2022 was ¥5,096,650, the opening price ¥5,094,133 and the closing price ¥5,074,026.
The daily high for March 2, 2022 was ¥5,206,465 and the daily low ¥5,011,978.
The price that day was down -0.4% for the day, down % for the month and down -4.8% for the year.
The average price for Bitcoin (BTC) in JPY for March 3, 2022 was ¥4,976,064, the opening price ¥5,074,151 and the closing price ¥4,902,474.
The daily high for March 3, 2022 was ¥5,088,951 and the daily low ¥4,838,681.
The price that day was down -3.4% for the day, down % for the month and down -8.0% for the year.
The average price for Bitcoin (BTC) in JPY for March 4, 2022 was ¥4,688,860, the opening price ¥4,903,208 and the closing price ¥4,493,584.
The daily high for March 4, 2022 was ¥4,903,932 and the daily low ¥4,454,718.
The price that day was down -8.3% for the day, down % for the month and down -15.7% for the year.
The average price for Bitcoin (BTC) in JPY for March 5, 2022 was ¥4,503,401, the opening price ¥4,494,830 and the closing price ¥4,523,778.
The daily high for March 5, 2022 was ¥4,542,809 and the daily low ¥4,452,186.
The price that day was up 0.7% for the day, down % for the month and down -15.1% for the year.
The average price for Bitcoin (BTC) in JPY for March 6, 2022 was ¥4,469,964, the opening price ¥4,524,193 and the closing price ¥4,416,474.
The daily high for March 6, 2022 was ¥4,551,287 and the daily low ¥4,387,901.
The price that day was down -2.4% for the day, down % for the month and down -17.2% for the year.
The average price for Bitcoin (BTC) in JPY for March 7, 2022 was ¥4,414,483, the opening price ¥4,417,545 and the closing price ¥4,391,176.
The daily high for March 7, 2022 was ¥4,551,063 and the daily low ¥4,298,151.
The price that day was down -0.6% for the day, down % for the month and down -17.6% for the year.
The average price for Bitcoin (BTC) in JPY for March 8, 2022 was ¥4,449,475, the opening price ¥4,390,930 and the closing price ¥4,482,909.
The daily high for March 8, 2022 was ¥4,545,461 and the daily low ¥4,378,600.
The price that day was up 2.1% for the day, down % for the month and down -15.9% for the year.
The average price for Bitcoin (BTC) in JPY for March 9, 2022 was ¥4,686,857, the opening price ¥4,483,551 and the closing price ¥4,866,283.
The daily high for March 9, 2022 was ¥4,916,421 and the daily low ¥4,481,174.
The price that day was up 8.6% for the day, down % for the month and down -8.7% for the year.
The average price for Bitcoin (BTC) in JPY for March 10, 2022 was ¥4,705,874, the opening price ¥4,865,257 and the closing price ¥4,581,963.
The daily high for March 10, 2022 was ¥4,869,706 and the daily low ¥4,506,573.
The price that day was down -5.8% for the day, down % for the month and down -14.0% for the year.
The average price for Bitcoin (BTC) in JPY for March 11, 2022 was ¥4,568,584, the opening price ¥4,582,254 and the closing price ¥4,550,186.
The daily high for March 11, 2022 was ¥4,683,711 and the daily low ¥4,458,185.
The price that day was down -0.7% for the day, down % for the month and down -14.6% for the year.
The average price for Bitcoin (BTC) in JPY for March 12, 2022 was ¥4,567,771, the opening price ¥4,550,126 and the closing price ¥4,562,975.
The daily high for March 12, 2022 was ¥4,610,428 and the daily low ¥4,547,554.
The price that day was up 0.3% for the day, down % for the month and down -14.4% for the year.
The average price for Bitcoin (BTC) in JPY for March 13, 2022 was ¥4,510,455, the opening price ¥4,560,713 and the closing price ¥4,448,604.
The daily high for March 13, 2022 was ¥4,598,787 and the daily low ¥4,433,717.
The price that day was down -2.5% for the day, down % for the month and down -16.5% for the year.
The average price for Bitcoin (BTC) in JPY for March 14, 2022 was ¥4,566,540, the opening price ¥4,448,210 and the closing price ¥4,689,424.
The daily high for March 14, 2022 was ¥4,699,968 and the daily low ¥4,428,560.
The price that day was up 5.4% for the day, down % for the month and down -12.0% for the year.
The average price for Bitcoin (BTC) in JPY for March 15, 2022 was ¥4,642,590, the opening price ¥4,689,128 and the closing price ¥4,654,303.
The daily high for March 15, 2022 was ¥4,706,561 and the daily low ¥4,520,369.
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 JPY for March 16, 2022 was ¥4,764,977, the opening price ¥4,653,923 and the closing price ¥4,890,731.
The daily high for March 16, 2022 was ¥4,902,481 and the daily low ¥4,612,773.
The price that day was up 5.1% for the day, down % for the month and down -8.3% for the year.
The average price for Bitcoin (BTC) in JPY for March 17, 2022 was ¥4,869,162, the opening price ¥4,890,364 and the closing price ¥4,852,359.
The daily high for March 17, 2022 was ¥4,904,010 and the daily low ¥4,829,916.
The price that day was down -0.8% for the day, down % for the month and down -9.0% for the year.
The average price for Bitcoin (BTC) in JPY for March 18, 2022 was ¥4,914,574, the opening price ¥4,851,584 and the closing price ¥4,983,326.
The daily high for March 18, 2022 was ¥5,026,716 and the daily low ¥4,796,671.
The price that day was up 2.7% for the day, down % for the month and down -6.5% for the year.
The average price for Bitcoin (BTC) in JPY for March 19, 2022 was ¥5,004,185, the opening price ¥4,982,550 and the closing price ¥5,029,760.
The daily high for March 19, 2022 was ¥5,044,769 and the daily low ¥4,959,663.
The price that day was up 0.9% for the day, down % for the month and down -5.6% for the year.
The average price for Bitcoin (BTC) in JPY for March 20, 2022 was ¥4,968,374, the opening price ¥5,029,849 and the closing price ¥4,919,484.
The daily high for March 20, 2022 was ¥5,035,781 and the daily low ¥4,888,383.
The price that day was down -2.2% for the day, down % for the month and down -7.7% for the year.
The average price for Bitcoin (BTC) in JPY for March 21, 2022 was ¥4,904,196, the opening price ¥4,919,282 and the closing price ¥4,912,693.
The daily high for March 21, 2022 was ¥4,939,355 and the daily low ¥4,845,455.
The price that day was down -0.1% for the day, down % for the month and down -7.8% for the year.
The average price for Bitcoin (BTC) in JPY for March 22, 2022 was ¥5,038,232, the opening price ¥4,912,227 and the closing price ¥5,139,830.
The daily high for March 22, 2022 was ¥5,192,539 and the daily low ¥4,908,334.
The price that day was up 4.6% for the day, down % for the month and down -3.6% for the year.
The average price for Bitcoin (BTC) in JPY for March 23, 2022 was ¥5,150,550, the opening price ¥5,140,506 and the closing price ¥5,195,529.
The daily high for March 23, 2022 was ¥5,195,596 and the daily low ¥5,070,571.
The price that day was up 1.1% for the day, down % for the month and down -2.5% for the year.
The average price for Bitcoin (BTC) in JPY for March 24, 2022 was ¥5,287,204, the opening price ¥5,194,766 and the closing price ¥5,378,692.
The daily high for March 24, 2022 was ¥5,397,267 and the daily low ¥5,178,091.
The price that day was up 3.5% for the day, down % for the month and up 0.9% for the year.
The average price for Bitcoin (BTC) in JPY for March 25, 2022 was ¥5,401,017, the opening price ¥5,379,134 and the closing price ¥5,414,315.
The daily high for March 25, 2022 was ¥5,495,584 and the daily low ¥5,315,034.
The price that day was up 0.7% for the day, down % for the month and up 1.6% for the year.
The average price for Bitcoin (BTC) in JPY for March 26, 2022 was ¥5,425,466, the opening price ¥5,414,453 and the closing price ¥5,433,329.
The daily high for March 26, 2022 was ¥5,462,042 and the daily low ¥5,392,040.
The price that day was up 0.4% for the day, down % for the month and up 1.9% for the year.
The average price for Bitcoin (BTC) in JPY for March 27, 2022 was ¥5,577,994, the opening price ¥5,433,882 and the closing price ¥5,724,794.
The daily high for March 27, 2022 was ¥5,727,730 and the daily low ¥5,425,572.
The price that day was up 5.4% for the day, down % for the month and up 7.4% for the year.
The average price for Bitcoin (BTC) in JPY for March 28, 2022 was ¥5,802,901, the opening price ¥5,724,960 and the closing price ¥5,825,634.
The daily high for March 28, 2022 was ¥5,953,199 and the daily low ¥5,707,811.
The price that day was up 1.8% for the day, down % for the month and up 9.3% for the year.
The average price for Bitcoin (BTC) in JPY for March 29, 2022 was ¥5,850,989, the opening price ¥5,822,227 and the closing price ¥5,844,160.
The daily high for March 29, 2022 was ¥5,915,343 and the daily low ¥5,822,227.
The price that day was up 0.3% for the day, down % for the month and up 9.6% for the year.
The average price for Bitcoin (BTC) in JPY for March 30, 2022 was ¥5,778,880, the opening price ¥5,843,073 and the closing price ¥5,742,918.
The daily high for March 30, 2022 was ¥5,808,400 and the daily low ¥5,721,129.
The price that day was down -1.7% for the day, down % for the month and up 7.7% for the year.
The average price for Bitcoin (BTC) in JPY for March 31, 2022 was ¥5,648,275, the opening price ¥5,742,855 and the closing price ¥5,544,203.
The daily high for March 31, 2022 was ¥5,777,681 and the daily low ¥5,528,363.
The price that day was down -3.5% for the day, down % for the month and up 4.0% 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 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 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 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, 2022 | ¥ 5,038,511 | ¥ 4,971,040 | ¥ 5,142,149 | ¥ 4,947,064 | ¥ 5,093,791 | 2% | % | -4% | ¥ 3,729,970,140,728 | ₿ 740,292 |
| March 2, 2022 | ¥ 5,096,650 | ¥ 5,094,133 | ¥ 5,206,465 | ¥ 5,011,978 | ¥ 5,074,026 | 0% | % | -5% | ¥ 3,371,174,804,758 | ₿ 661,449 |
| March 3, 2022 | ¥ 4,976,064 | ¥ 5,074,151 | ¥ 5,088,951 | ¥ 4,838,681 | ¥ 4,902,474 | -3% | % | -8% | ¥ 2,883,362,759,722 | ₿ 579,446 |
| March 4, 2022 | ¥ 4,688,860 | ¥ 4,903,208 | ¥ 4,903,932 | ¥ 4,454,718 | ¥ 4,493,584 | -8% | % | -16% | ¥ 3,274,095,703,852 | ₿ 698,271 |
| March 5, 2022 | ¥ 4,503,401 | ¥ 4,494,830 | ¥ 4,542,809 | ¥ 4,452,186 | ¥ 4,523,778 | 1% | % | -15% | ¥ 1,949,089,961,978 | ₿ 432,804 |
| March 6, 2022 | ¥ 4,469,964 | ¥ 4,524,193 | ¥ 4,551,287 | ¥ 4,387,901 | ¥ 4,416,474 | -2% | % | -17% | ¥ 2,269,763,845,155 | ₿ 507,781 |
| March 7, 2022 | ¥ 4,414,483 | ¥ 4,417,545 | ¥ 4,551,063 | ¥ 4,298,151 | ¥ 4,391,176 | -1% | % | -18% | ¥ 3,293,337,175,131 | ₿ 746,030 |
| March 8, 2022 | ¥ 4,449,475 | ¥ 4,390,930 | ¥ 4,545,461 | ¥ 4,378,600 | ¥ 4,482,909 | 2% | % | -16% | ¥ 2,983,020,899,376 | ₿ 670,421 |
| March 9, 2022 | ¥ 4,686,857 | ¥ 4,483,551 | ¥ 4,916,421 | ¥ 4,481,174 | ¥ 4,866,283 | 9% | % | -9% | ¥ 3,742,084,753,177 | ₿ 798,421 |
| March 10, 2022 | ¥ 4,705,874 | ¥ 4,865,257 | ¥ 4,869,706 | ¥ 4,506,573 | ¥ 4,581,963 | -6% | % | -14% | ¥ 3,610,742,792,292 | ₿ 767,284 |
| March 11, 2022 | ¥ 4,568,584 | ¥ 4,582,254 | ¥ 4,683,711 | ¥ 4,458,185 | ¥ 4,550,186 | -1% | % | -15% | ¥ 3,092,285,809,676 | ₿ 676,859 |
| March 12, 2022 | ¥ 4,567,771 | ¥ 4,550,126 | ¥ 4,610,428 | ¥ 4,547,554 | ¥ 4,562,975 | 0% | % | -14% | ¥ 1,714,334,562,272 | ₿ 375,311 |
| March 13, 2022 | ¥ 4,510,455 | ¥ 4,560,713 | ¥ 4,598,787 | ¥ 4,433,717 | ¥ 4,448,604 | -3% | % | -17% | ¥ 2,033,417,148,860 | ₿ 450,823 |
| March 14, 2022 | ¥ 4,566,540 | ¥ 4,448,210 | ¥ 4,699,968 | ¥ 4,428,560 | ¥ 4,689,424 | 5% | % | -12% | ¥ 2,875,377,806,394 | ₿ 629,662 |
| March 15, 2022 | ¥ 4,642,590 | ¥ 4,689,128 | ¥ 4,706,561 | ¥ 4,520,369 | ¥ 4,654,303 | -1% | % | -13% | ¥ 2,831,711,422,587 | ₿ 609,942 |
| March 16, 2022 | ¥ 4,764,977 | ¥ 4,653,923 | ¥ 4,902,481 | ¥ 4,612,773 | ¥ 4,890,731 | 5% | % | -8% | ¥ 4,709,216,607,923 | ₿ 988,298 |
| March 17, 2022 | ¥ 4,869,162 | ¥ 4,890,364 | ¥ 4,904,010 | ¥ 4,829,916 | ¥ 4,852,359 | -1% | % | -9% | ¥ 2,607,933,529,242 | ₿ 535,602 |
| March 18, 2022 | ¥ 4,914,574 | ¥ 4,851,584 | ¥ 5,026,716 | ¥ 4,796,671 | ¥ 4,983,326 | 3% | % | -7% | ¥ 4,103,567,450,019 | ₿ 834,979 |
| March 19, 2022 | ¥ 5,004,185 | ¥ 4,982,550 | ¥ 5,044,769 | ¥ 4,959,663 | ¥ 5,029,760 | 1% | % | -6% | ¥ 2,344,345,807,228 | ₿ 468,477 |
| March 20, 2022 | ¥ 4,968,374 | ¥ 5,029,849 | ¥ 5,035,781 | ¥ 4,888,383 | ¥ 4,919,484 | -2% | % | -8% | ¥ 2,400,589,752,978 | ₿ 483,174 |
| March 21, 2022 | ¥ 4,904,196 | ¥ 4,919,282 | ¥ 4,939,355 | ¥ 4,845,455 | ¥ 4,912,693 | 0% | % | -8% | ¥ 2,943,877,435,797 | ₿ 600,277 |
| March 22, 2022 | ¥ 5,038,232 | ¥ 4,912,227 | ¥ 5,192,539 | ¥ 4,908,334 | ¥ 5,139,830 | 5% | % | -4% | ¥ 3,883,453,663,314 | ₿ 770,797 |
| March 23, 2022 | ¥ 5,150,550 | ¥ 5,140,506 | ¥ 5,195,596 | ¥ 5,070,571 | ¥ 5,195,529 | 1% | % | -3% | ¥ 3,057,621,893,707 | ₿ 593,650 |
| March 24, 2022 | ¥ 5,287,204 | ¥ 5,194,766 | ¥ 5,397,267 | ¥ 5,178,091 | ¥ 5,378,692 | 4% | % | 1% | ¥ 3,798,160,551,708 | ₿ 718,369 |
| March 25, 2022 | ¥ 5,401,017 | ¥ 5,379,134 | ¥ 5,495,584 | ¥ 5,315,034 | ¥ 5,414,315 | 1% | % | 2% | ¥ 3,732,677,215,310 | ₿ 691,106 |
| March 26, 2022 | ¥ 5,425,466 | ¥ 5,414,453 | ¥ 5,462,042 | ¥ 5,392,040 | ¥ 5,433,329 | 0% | % | 2% | ¥ 2,069,565,924,697 | ₿ 381,454 |
| March 27, 2022 | ¥ 5,577,994 | ¥ 5,433,882 | ¥ 5,727,730 | ¥ 5,425,572 | ¥ 5,724,794 | 5% | % | 7% | ¥ 3,443,263,135,054 | ₿ 617,294 |
| March 28, 2022 | ¥ 5,802,901 | ¥ 5,724,960 | ¥ 5,953,199 | ¥ 5,707,811 | ¥ 5,825,634 | 2% | % | 9% | ¥ 4,494,837,625,236 | ₿ 774,585 |
| March 29, 2022 | ¥ 5,850,989 | ¥ 5,822,227 | ¥ 5,915,343 | ¥ 5,822,227 | ¥ 5,844,160 | 0% | % | 10% | ¥ 3,865,724,523,752 | ₿ 660,696 |
| March 30, 2022 | ¥ 5,778,880 | ¥ 5,843,073 | ¥ 5,808,400 | ¥ 5,721,129 | ¥ 5,742,918 | -2% | % | 8% | ¥ 3,579,527,255,063 | ₿ 619,415 |
| March 31, 2022 | ¥ 5,648,275 | ¥ 5,742,855 | ¥ 5,777,681 | ¥ 5,528,363 | ¥ 5,544,203 | -3% | % | 4% | ¥ 4,057,517,970,922 | ₿ 718,364 |
In 2022 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 2022.