Bitcoin price in March 2019
- Open
- $3,791.02
- High
- $4,130.36
- Low
- $3,670.00
- Close
- $4,096.08
- Month change
- +8.04%
Bitcoin’s daily USD price in March 2019: opened at $3,791.02, closed at $4,096.08 (+8.04%), high $4,130.36, low $3,670.00. Its best day was 5 March 2019 (+3.93%) and its worst was 4 March 2019 (−2.40%).
EVERY DAY
Daily prices, March 2019.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 March 2019 | $3,791.02 | $3,845.30 | $3,789.50 | $3,807.05 | +0.41% |
| 2 March 2019 | $3,805.00 | $3,818.75 | $3,760.00 | $3,810.46 | +0.09% |
| 3 March 2019 | $3,810.47 | $3,822.39 | $3,756.00 | $3,789.52 | −0.55% |
| 4 March 2019 | $3,789.70 | $3,806.90 | $3,670.00 | $3,698.66 | −2.40% |
| 5 March 2019 | $3,698.65 | $3,877.10 | $3,690.00 | $3,844.07 | +3.93% |
| 6 March 2019 | $3,844.07 | $3,895.12 | $3,808.80 | $3,851.55 | +0.19% |
| 7 March 2019 | $3,851.26 | $3,891.04 | $3,826.13 | $3,856.64 | +0.13% |
| 8 March 2019 | $3,856.78 | $3,924.37 | $3,760.10 | $3,844.64 | −0.31% |
| 9 March 2019 | $3,841.27 | $3,950.25 | $3,835.66 | $3,916.43 | +1.87% |
| 10 March 2019 | $3,916.42 | $3,916.43 | $3,862.00 | $3,897.92 | −0.47% |
| 11 March 2019 | $3,898.14 | $3,912.89 | $3,812.64 | $3,849.25 | −1.25% |
| 12 March 2019 | $3,848.86 | $3,877.69 | $3,791.07 | $3,859.74 | +0.27% |
| 13 March 2019 | $3,861.37 | $3,874.68 | $3,820.00 | $3,848.48 | −0.29% |
| 14 March 2019 | $3,848.10 | $3,903.98 | $3,775.01 | $3,854.77 | +0.16% |
| 15 March 2019 | $3,857.33 | $3,912.06 | $3,843.09 | $3,901.21 | +1.20% |
| 16 March 2019 | $3,899.19 | $4,040.00 | $3,899.12 | $3,990.00 | +2.28% |
| 17 March 2019 | $3,990.00 | $3,992.42 | $3,927.28 | $3,965.50 | −0.61% |
| 18 March 2019 | $3,965.63 | $4,016.63 | $3,929.83 | $3,969.59 | +0.10% |
| 19 March 2019 | $3,969.94 | $4,012.63 | $3,947.15 | $3,998.13 | +0.72% |
| 20 March 2019 | $3,999.50 | $4,050.00 | $3,962.60 | $4,031.59 | +0.84% |
| 21 March 2019 | $4,033.70 | $4,055.35 | $3,919.63 | $3,974.21 | −1.42% |
| 22 March 2019 | $3,974.50 | $4,000.81 | $3,958.94 | $3,982.07 | +0.20% |
| 23 March 2019 | $3,980.40 | $4,001.17 | $3,957.11 | $3,982.52 | +0.01% |
| 24 March 2019 | $3,979.19 | $3,980.97 | $3,942.04 | $3,969.99 | −0.31% |
| 25 March 2019 | $3,970.23 | $3,980.22 | $3,850.45 | $3,910.51 | −1.50% |
| 26 March 2019 | $3,910.00 | $3,936.36 | $3,879.50 | $3,922.58 | +0.31% |
| 27 March 2019 | $3,922.58 | $4,037.11 | $3,912.19 | $4,025.50 | +2.62% |
| 28 March 2019 | $4,025.50 | $4,025.56 | $3,992.60 | $4,012.23 | −0.33% |
| 29 March 2019 | $4,011.00 | $4,102.57 | $4,005.00 | $4,090.00 | +1.94% |
| 30 March 2019 | $4,090.00 | $4,130.36 | $4,040.00 | $4,094.92 | +0.12% |
| 31 March 2019 | $4,094.92 | $4,101.70 | $4,074.29 | $4,096.08 | +0.03% |