In March 2022 Bitcoin (BTC-USD) was priced at $43,824 USD (United States Dollar)
2022
1 days
What was the historical Bitcoin price for March 2022 in United States Dollar (USD)? The average price for Bitcoin in March 2022 BTC-USD was $43,824. The closing price for Bitcoin (BTC) in March 2022 was $44,355, on March 1, 2022. It was up 2.7% for the month and down -4.2% for the year.
Daily price history for BTC-USD (Bitcoin USD), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in USD for March 1, 2022 was $43,824, the opening price $43,195 and the closing price $44,355.
The daily high for March 1, 2022 was $44,794 and the daily low $42,953.
The price that day was up 2.7% for the day, down % for the month and down -4.2% for the year.
The average price for Bitcoin (BTC) in USD for March 2, 2022 was $44,198, the opening price $44,358 and the closing price $43,924.
The daily high for March 2, 2022 was $45,078 and the daily low $43,433.
The price that day was down -1.0% for the day, down % for the month and down -5.2% for the year.
The average price for Bitcoin (BTC) in USD for March 3, 2022 was $43,078, the opening price $43,925 and the closing price $42,452.
The daily high for March 3, 2022 was $44,022 and the daily low $41,915.
The price that day was down -3.4% for the day, down % for the month and down -8.3% for the year.
The average price for Bitcoin (BTC) in USD for March 4, 2022 was $40,720, the opening price $42,458 and the closing price $39,138.
The daily high for March 4, 2022 was $42,480 and the daily low $38,806.
The price that day was down -7.8% for the day, down % for the month and down -15.5% for the year.
The average price for Bitcoin (BTC) in USD for March 5, 2022 was $39,223, the opening price $39,148 and the closing price $39,401.
The daily high for March 5, 2022 was $39,566 and the daily low $38,777.
The price that day was up 0.7% for the day, down % for the month and down -14.9% for the year.
The average price for Bitcoin (BTC) in USD for March 6, 2022 was $38,919, the opening price $39,404 and the closing price $38,420.
The daily high for March 6, 2022 was $39,640 and the daily low $38,212.
The price that day was down -2.5% for the day, down % for the month and down -17.0% for the year.
The average price for Bitcoin (BTC) in USD for March 7, 2022 was $38,295, the opening price $38,429 and the closing price $38,062.
The daily high for March 7, 2022 was $39,430 and the daily low $37,260.
The price that day was down -0.9% for the day, down % for the month and down -17.8% for the year.
The average price for Bitcoin (BTC) in USD for March 8, 2022 was $38,515, the opening price $38,060 and the closing price $38,737.
The daily high for March 8, 2022 was $39,304 and the daily low $37,957.
The price that day was up 1.8% for the day, down % for the month and down -16.4% for the year.
The average price for Bitcoin (BTC) in USD for March 9, 2022 was $40,474, the opening price $38,743 and the closing price $41,983.
The daily high for March 9, 2022 was $42,466 and the daily low $38,706.
The price that day was up 8.4% for the day, down % for the month and down -9.3% for the year.
The average price for Bitcoin (BTC) in USD for March 10, 2022 was $40,562, the opening price $41,974 and the closing price $39,437.
The daily high for March 10, 2022 was $42,005 and the daily low $38,833.
The price that day was down -6.1% for the day, down % for the month and down -14.8% for the year.
The average price for Bitcoin (BTC) in USD for March 11, 2022 was $39,166, the opening price $39,440 and the closing price $38,795.
The daily high for March 11, 2022 was $40,082 and the daily low $38,347.
The price that day was down -1.6% for the day, down % for the month and down -16.2% for the year.
The average price for Bitcoin (BTC) in USD for March 12, 2022 was $38,945, the opening price $38,794 and the closing price $38,904.
The daily high for March 12, 2022 was $39,309 and the daily low $38,773.
The price that day was up 0.3% for the day, down % for the month and down -16.0% for the year.
The average price for Bitcoin (BTC) in USD for March 13, 2022 was $38,418, the opening price $38,885 and the closing price $37,850.
The daily high for March 13, 2022 was $39,209 and the daily low $37,728.
The price that day was down -2.7% for the day, down % for the month and down -18.3% for the year.
The average price for Bitcoin (BTC) in USD for March 14, 2022 was $38,734, the opening price $37,846 and the closing price $39,667.
The daily high for March 14, 2022 was $39,743 and the daily low $37,681.
The price that day was up 4.8% for the day, down % for the month and down -14.3% for the year.
The average price for Bitcoin (BTC) in USD for March 15, 2022 was $39,277, the opening price $39,664 and the closing price $39,339.
The daily high for March 15, 2022 was $39,795 and the daily low $38,310.
The price that day was down -0.8% for the day, down % for the month and down -15.1% for the year.
The average price for Bitcoin (BTC) in USD for March 16, 2022 was $40,242, the opening price $39,336 and the closing price $41,144.
The daily high for March 16, 2022 was $41,465 and the daily low $39,022.
The price that day was up 4.6% for the day, down % for the month and down -11.2% for the year.
The average price for Bitcoin (BTC) in USD for March 17, 2022 was $41,011, the opening price $41,141 and the closing price $40,951.
The daily high for March 17, 2022 was $41,288 and the daily low $40,663.
The price that day was down -0.5% for the day, down % for the month and down -11.6% for the year.
The average price for Bitcoin (BTC) in USD for March 18, 2022 was $41,311, the opening price $40,945 and the closing price $41,801.
The daily high for March 18, 2022 was $42,196 and the daily low $40,302.
The price that day was up 2.1% for the day, down % for the month and down -9.7% for the year.
The average price for Bitcoin (BTC) in USD for March 19, 2022 was $41,976, the opening price $41,795 and the closing price $42,191.
The daily high for March 19, 2022 was $42,317 and the daily low $41,603.
The price that day was up 0.9% for the day, down % for the month and down -8.9% for the year.
The average price for Bitcoin (BTC) in USD for March 20, 2022 was $41,671, the opening price $42,191 and the closing price $41,248.
The daily high for March 20, 2022 was $42,241 and the daily low $41,005.
The price that day was down -2.2% for the day, down % for the month and down -10.9% for the year.
The average price for Bitcoin (BTC) in USD for March 21, 2022 was $41,112, the opening price $41,246 and the closing price $41,078.
The daily high for March 21, 2022 was $41,454 and the daily low $40,668.
The price that day was down -0.4% for the day, down % for the month and down -11.3% for the year.
The average price for Bitcoin (BTC) in USD for March 22, 2022 was $41,876, the opening price $41,074 and the closing price $42,359.
The daily high for March 22, 2022 was $43,125 and the daily low $40,948.
The price that day was up 3.1% for the day, down % for the month and down -8.5% for the year.
The average price for Bitcoin (BTC) in USD for March 23, 2022 was $42,507, the opening price $42,364 and the closing price $42,893.
The daily high for March 23, 2022 was $42,894 and the daily low $41,878.
The price that day was up 1.3% for the day, down % for the month and down -7.4% for the year.
The average price for Bitcoin (BTC) in USD for March 24, 2022 was $43,426, the opening price $42,887 and the closing price $43,961.
The daily high for March 24, 2022 was $44,132 and the daily low $42,726.
The price that day was up 2.5% for the day, down % for the month and down -5.1% for the year.
The average price for Bitcoin (BTC) in USD for March 25, 2022 was $44,255, the opening price $43,965 and the closing price $44,349.
The daily high for March 25, 2022 was $44,999 and the daily low $43,706.
The price that day was up 0.9% for the day, down % for the month and down -4.2% for the year.
The average price for Bitcoin (BTC) in USD for March 26, 2022 was $44,438, the opening price $44,350 and the closing price $44,501.
The daily high for March 26, 2022 was $44,736 and the daily low $44,166.
The price that day was up 0.3% for the day, down % for the month and down -3.9% for the year.
The average price for Bitcoin (BTC) in USD for March 27, 2022 was $45,648, the opening price $44,505 and the closing price $46,820.
The daily high for March 27, 2022 was $46,828 and the daily low $44,437.
The price that day was up 5.2% for the day, down % for the month and up 1.1% for the year.
The average price for Bitcoin (BTC) in USD for March 28, 2022 was $47,182, the opening price $46,822 and the closing price $47,128.
The daily high for March 28, 2022 was $48,087 and the daily low $46,690.
The price that day was up 0.7% for the day, down % for the month and up 1.8% for the year.
The average price for Bitcoin (BTC) in USD for March 29, 2022 was $47,422, the opening price $47,100 and the closing price $47,466.
The daily high for March 29, 2022 was $48,022 and the daily low $47,100.
The price that day was up 0.7% for the day, down % for the month and up 2.5% for the year.
The average price for Bitcoin (BTC) in USD for March 30, 2022 was $47,230, the opening price $47,457 and the closing price $47,063.
The daily high for March 30, 2022 was $47,655 and the daily low $46,746.
The price that day was down -0.8% for the day, down % for the month and up 1.6% for the year.
The average price for Bitcoin (BTC) in USD for March 31, 2022 was $46,376, the opening price $47,062 and the closing price $45,539.
The daily high for March 31, 2022 was $47,512 and the daily low $45,391.
The price that day was down -3.2% for the day, down % for the month and down -1.7% for the year.
The average Bitcoin price in March 2022 in 7 other global currencies.
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 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 USD for March 2015 was $269, the opening price $254 and the closing price $244.
The daily high for March was $300 and a low of $237.
The price that month was down -3.9% for the month and down -23.8% for the year.
The average price for Bitcoin (BTC) in USD for March 2016 was $417, the opening price $438 and the closing price $417.
The daily high for March was $440 and a low of $394.
The price that month was down -4.8% for the month and down -3.2% for the year.
The average price for Bitcoin (BTC) in USD for March 2017 was $1,131, the opening price $1,180 and the closing price $1,072.
The daily high for March was $1,280 and a low of $904.
The price that month was down -9.2% for the month and up 11.2% for the year.
The average price for Bitcoin (BTC) in USD 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 month was down -32.9% for the month and down -50.6% for the year.
The average price for Bitcoin (BTC) in USD for March 2019 was $3,973, the opening price $3,854 and the closing price $4,105.
The daily high for March was $4,297 and a low of $3,734.
The price that month was up 6.5% for the month and up 9.6% for the year.
The average price for Bitcoin (BTC) in USD for March 2020 was $6,904, the opening price $8,600 and the closing price $6,439.
The daily high for March was $9,168 and a low of $4,107.
The price that month was down -25.1% for the month and down -10.5% for the year.
The average price for Bitcoin (BTC) in USD for March 2021 was $54,689, the opening price $45,160 and the closing price $58,919.
The daily high for March was $61,684 and a low of $45,115.
The price that month was up 30.5% for the month and up 103.2% for the year.
The average price for Bitcoin (BTC) in USD 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 month was up 5.4% for the month and down -1.7% for the year.
The average price for Bitcoin (BTC) in USD for March 2023 was $25,041, the opening price $23,151 and the closing price $28,478.
The daily high for March was $29,160 and a low of $19,628.
The price that month was up 23.0% for the month and up 72.1% for the year.
The average price for Bitcoin (BTC) in USD for March 2024 was $67,470, the opening price $61,168 and the closing price $71,334.
The daily high for March was $73,750 and a low of $59,324.
The price that month was up 16.6% for the month and up 68.7% for the year.
The average price for Bitcoin (BTC) in USD for March 2025 was $85,043, the opening price $84,374 and the closing price $82,549.
The daily high for March was $95,043 and a low of $76,624.
The price that month was down -2.2% for the month and down -11.6% for the year.
The average price for Bitcoin (BTC) in USD for March 2026 was $69,513, the opening price $67,006 and the closing price $68,233.
The daily high for March was $75,988 and a low of $64,972.
The price that month was up 1.8% for the month and down -22.0% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| March 1, 2022 | $ 43,824 | $ 43,195 | $ 44,794 | $ 42,953 | $ 44,355 | 3% | % | -4% | $ 32,479,047,645 | ₿ 741,128 |
| March 2, 2022 | $ 44,198 | $ 44,358 | $ 45,078 | $ 43,433 | $ 43,924 | -1% | % | -5% | $ 29,183,112,630 | ₿ 660,281 |
| March 3, 2022 | $ 43,078 | $ 43,925 | $ 44,022 | $ 41,915 | $ 42,452 | -3% | % | -8% | $ 24,967,782,593 | ₿ 579,590 |
| March 4, 2022 | $ 40,720 | $ 42,458 | $ 42,480 | $ 38,806 | $ 39,138 | -8% | % | -15% | $ 28,516,271,427 | ₿ 700,296 |
| March 5, 2022 | $ 39,223 | $ 39,148 | $ 39,566 | $ 38,777 | $ 39,401 | 1% | % | -15% | $ 16,975,917,450 | ₿ 432,804 |
| March 6, 2022 | $ 38,919 | $ 39,404 | $ 39,640 | $ 38,212 | $ 38,420 | -2% | % | -17% | $ 19,745,229,902 | ₿ 507,342 |
| March 7, 2022 | $ 38,295 | $ 38,429 | $ 39,430 | $ 37,260 | $ 38,062 | -1% | % | -18% | $ 28,546,143,503 | ₿ 745,419 |
| March 8, 2022 | $ 38,515 | $ 38,060 | $ 39,304 | $ 37,957 | $ 38,737 | 2% | % | -16% | $ 25,776,583,476 | ₿ 669,265 |
| March 9, 2022 | $ 40,474 | $ 38,743 | $ 42,466 | $ 38,706 | $ 41,983 | 8% | % | -9% | $ 32,284,121,034 | ₿ 797,643 |
| March 10, 2022 | $ 40,562 | $ 41,974 | $ 42,005 | $ 38,833 | $ 39,437 | -6% | % | -15% | $ 31,078,064,711 | ₿ 766,181 |
| March 11, 2022 | $ 39,166 | $ 39,440 | $ 40,082 | $ 38,347 | $ 38,795 | -2% | % | -16% | $ 26,364,890,465 | ₿ 673,157 |
| March 12, 2022 | $ 38,945 | $ 38,794 | $ 39,309 | $ 38,773 | $ 38,904 | 0% | % | -16% | $ 14,616,450,657 | ₿ 375,311 |
| March 13, 2022 | $ 38,418 | $ 38,885 | $ 39,209 | $ 37,728 | $ 37,850 | -3% | % | -18% | $ 17,300,745,310 | ₿ 450,329 |
| March 14, 2022 | $ 38,734 | $ 37,846 | $ 39,743 | $ 37,681 | $ 39,667 | 5% | % | -14% | $ 24,322,159,070 | ₿ 627,927 |
| March 15, 2022 | $ 39,277 | $ 39,664 | $ 39,795 | $ 38,310 | $ 39,339 | -1% | % | -15% | $ 23,934,000,868 | ₿ 609,365 |
| March 16, 2022 | $ 40,242 | $ 39,336 | $ 41,465 | $ 39,022 | $ 41,144 | 5% | % | -11% | $ 39,616,916,192 | ₿ 984,471 |
| March 17, 2022 | $ 41,011 | $ 41,141 | $ 41,288 | $ 40,663 | $ 40,951 | 0% | % | -12% | $ 22,009,601,093 | ₿ 536,680 |
| March 18, 2022 | $ 41,311 | $ 40,945 | $ 42,196 | $ 40,302 | $ 41,801 | 2% | % | -10% | $ 34,421,564,942 | ₿ 833,229 |
| March 19, 2022 | $ 41,976 | $ 41,795 | $ 42,317 | $ 41,603 | $ 42,191 | 1% | % | -9% | $ 19,664,853,187 | ₿ 468,477 |
| March 20, 2022 | $ 41,671 | $ 42,191 | $ 42,241 | $ 41,005 | $ 41,248 | -2% | % | -11% | $ 20,127,946,682 | ₿ 483,017 |
| March 21, 2022 | $ 41,112 | $ 41,246 | $ 41,454 | $ 40,668 | $ 41,078 | 0% | % | -11% | $ 24,615,543,271 | ₿ 598,749 |
| March 22, 2022 | $ 41,876 | $ 41,074 | $ 43,125 | $ 40,948 | $ 42,359 | 3% | % | -9% | $ 32,004,652,376 | ₿ 764,263 |
| March 23, 2022 | $ 42,507 | $ 42,364 | $ 42,894 | $ 41,878 | $ 42,893 | 1% | % | -7% | $ 25,242,943,069 | ₿ 593,853 |
| March 24, 2022 | $ 43,426 | $ 42,887 | $ 44,132 | $ 42,726 | $ 43,961 | 2% | % | -5% | $ 31,042,992,291 | ₿ 714,841 |
| March 25, 2022 | $ 44,255 | $ 43,965 | $ 44,999 | $ 43,706 | $ 44,349 | 1% | % | -4% | $ 30,574,413,034 | ₿ 690,873 |
| March 26, 2022 | $ 44,438 | $ 44,350 | $ 44,736 | $ 44,166 | $ 44,501 | 0% | % | -4% | $ 16,950,455,995 | ₿ 381,439 |
| March 27, 2022 | $ 45,648 | $ 44,505 | $ 46,828 | $ 44,437 | $ 46,820 | 5% | % | 1% | $ 28,160,889,722 | ₿ 616,918 |
| March 28, 2022 | $ 47,182 | $ 46,822 | $ 48,087 | $ 46,690 | $ 47,128 | 1% | % | 2% | $ 36,362,175,703 | ₿ 770,683 |
| March 29, 2022 | $ 47,422 | $ 47,100 | $ 48,022 | $ 47,100 | $ 47,466 | 1% | % | 2% | $ 31,397,059,069 | ₿ 662,075 |
| March 30, 2022 | $ 47,230 | $ 47,457 | $ 47,655 | $ 46,746 | $ 47,063 | -1% | % | 2% | $ 29,333,883,962 | ₿ 621,083 |
| March 31, 2022 | $ 46,376 | $ 47,062 | $ 47,512 | $ 45,391 | $ 45,539 | -3% | % | -2% | $ 33,327,427,106 | ₿ 718,638 |
In 2022 Bitcoin had 0 all time highs in USD. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.