Bitcoin price in March 2018
- Open
- $10,314.99
- High
- $11,688.00
- Low
- $6,550.00
- Close
- $6,928.62
- Month change
- −32.83%
Bitcoin’s daily USD price in March 2018: opened at $10,314.99, closed at $6,928.62 (−32.83%), high $11,688.00, low $6,550.00. Its best day was 11 March 2018 (+8.46%) and its worst was 29 March 2018 (−10.64%).
EVERY DAY
Daily prices, March 2018.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 March 2018 | $10,314.99 | $11,090.00 | $10,223.41 | $10,903.13 | +5.70% |
| 2 March 2018 | $10,917.37 | $11,175.00 | $10,774.01 | $11,029.99 | +1.16% |
| 3 March 2018 | $11,032.81 | $11,503.24 | $11,022.85 | $11,445.00 | +3.76% |
| 4 March 2018 | $11,445.00 | $11,511.00 | $11,054.91 | $11,463.27 | +0.16% |
| 5 March 2018 | $11,479.68 | $11,688.00 | $11,383.66 | $11,419.24 | −0.38% |
| 6 March 2018 | $11,417.39 | $11,420.01 | $10,560.19 | $10,723.76 | −6.09% |
| 7 March 2018 | $10,723.01 | $10,911.78 | $9,450.00 | $9,913.03 | −7.56% |
| 8 March 2018 | $9,904.52 | $10,150.00 | $9,078.95 | $9,285.32 | −6.33% |
| 9 March 2018 | $9,293.06 | $9,420.39 | $8,366.00 | $9,230.00 | −0.60% |
| 10 March 2018 | $9,228.83 | $9,514.96 | $8,697.00 | $8,791.47 | −4.75% |
| 11 March 2018 | $8,795.04 | $9,768.37 | $8,450.00 | $9,535.04 | +8.46% |
| 12 March 2018 | $9,535.04 | $9,892.00 | $8,742.07 | $9,120.75 | −4.34% |
| 13 March 2018 | $9,115.24 | $9,482.79 | $8,830.00 | $9,142.32 | +0.24% |
| 14 March 2018 | $9,152.07 | $9,356.14 | $7,948.00 | $8,196.69 | −10.34% |
| 15 March 2018 | $8,195.99 | $8,425.00 | $7,682.00 | $8,265.05 | +0.83% |
| 16 March 2018 | $8,265.05 | $8,613.06 | $7,914.08 | $8,258.54 | −0.08% |
| 17 March 2018 | $8,258.54 | $8,356.40 | $7,730.23 | $7,860.83 | −4.82% |
| 18 March 2018 | $7,860.83 | $8,324.92 | $7,325.37 | $8,188.24 | +4.17% |
| 19 March 2018 | $8,205.55 | $8,718.74 | $8,114.17 | $8,596.93 | +4.99% |
| 20 March 2018 | $8,596.79 | $9,051.00 | $8,313.01 | $8,904.02 | +3.57% |
| 21 March 2018 | $8,904.02 | $9,188.10 | $8,754.83 | $8,893.79 | −0.11% |
| 22 March 2018 | $8,892.18 | $9,099.59 | $8,503.52 | $8,704.67 | −2.13% |
| 23 March 2018 | $8,708.52 | $8,920.79 | $8,265.00 | $8,920.79 | +2.48% |
| 24 March 2018 | $8,917.99 | $9,020.00 | $8,505.00 | $8,547.00 | −4.19% |
| 25 March 2018 | $8,541.96 | $8,680.00 | $8,368.63 | $8,453.90 | −1.09% |
| 26 March 2018 | $8,451.12 | $8,500.00 | $7,831.15 | $8,149.66 | −3.60% |
| 27 March 2018 | $8,152.26 | $8,211.62 | $7,742.11 | $7,791.70 | −4.39% |
| 28 March 2018 | $7,791.69 | $8,104.98 | $7,723.03 | $7,932.41 | +1.81% |
| 29 March 2018 | $7,932.41 | $7,968.00 | $6,914.53 | $7,088.38 | −10.64% |
| 30 March 2018 | $7,086.14 | $7,302.35 | $6,550.00 | $6,850.00 | −3.36% |
| 31 March 2018 | $6,839.63 | $7,231.73 | $6,794.26 | $6,928.62 | +1.15% |