Bitcoin price in March 2020
- Open
- $8,525.00
- High
- $9,219.13
- Low
- $3,850.00
- Close
- $6,421.14
- Month change
- −24.70%
Bitcoin’s daily USD price in March 2020: opened at $8,525.00, closed at $6,421.14 (−24.70%), high $9,219.13, low $3,850.00. Its best day was 13 March 2020 (+16.13%) and its worst was 12 March 2020 (−38.98%).
EVERY DAY
Daily prices, March 2020.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 March 2020 | $8,525.00 | $8,756.11 | $8,410.00 | $8,528.95 | +0.01% |
| 2 March 2020 | $8,516.00 | $8,980.34 | $8,486.72 | $8,917.34 | +4.55% |
| 3 March 2020 | $8,917.34 | $8,921.80 | $8,660.04 | $8,755.45 | −1.82% |
| 4 March 2020 | $8,755.45 | $8,850.00 | $8,663.76 | $8,753.28 | −0.02% |
| 5 March 2020 | $8,757.79 | $9,169.00 | $8,757.79 | $9,066.65 | +3.58% |
| 6 March 2020 | $9,059.00 | $9,187.85 | $8,990.01 | $9,153.79 | +0.96% |
| 7 March 2020 | $9,154.10 | $9,219.13 | $8,859.49 | $8,893.93 | −2.84% |
| 8 March 2020 | $8,901.12 | $8,901.12 | $7,995.48 | $8,033.70 | −9.67% |
| 9 March 2020 | $8,035.79 | $8,191.13 | $7,636.00 | $7,936.25 | −1.21% |
| 10 March 2020 | $7,937.20 | $8,158.42 | $7,733.99 | $7,885.92 | −0.63% |
| 11 March 2020 | $7,893.63 | $7,988.78 | $7,591.99 | $7,934.57 | +0.62% |
| 12 March 2020 | $7,956.29 | $7,969.90 | $4,776.59 | $4,841.67 | −38.98% |
| 13 March 2020 | $4,841.67 | $5,990.35 | $3,850.00 | $5,622.74 | +16.13% |
| 14 March 2020 | $5,623.16 | $5,663.01 | $5,051.00 | $5,169.37 | −8.06% |
| 15 March 2020 | $5,167.38 | $5,965.77 | $5,092.34 | $5,343.64 | +3.37% |
| 16 March 2020 | $5,353.04 | $5,353.04 | $4,435.89 | $5,033.42 | −5.81% |
| 17 March 2020 | $5,051.41 | $5,569.90 | $4,936.00 | $5,324.99 | +5.79% |
| 18 March 2020 | $5,340.95 | $5,452.43 | $5,006.87 | $5,406.92 | +1.54% |
| 19 March 2020 | $5,413.00 | $6,433.98 | $5,266.38 | $6,181.18 | +14.32% |
| 20 March 2020 | $6,192.94 | $7,139.00 | $5,670.00 | $6,210.14 | +0.47% |
| 21 March 2020 | $6,207.66 | $6,461.91 | $5,866.44 | $6,187.78 | −0.36% |
| 22 March 2020 | $6,199.17 | $6,419.00 | $5,705.00 | $5,813.15 | −6.05% |
| 23 March 2020 | $5,816.57 | $6,629.79 | $5,686.34 | $6,493.51 | +11.70% |
| 24 March 2020 | $6,494.70 | $6,893.00 | $6,400.01 | $6,768.64 | +4.24% |
| 25 March 2020 | $6,768.64 | $6,989.04 | $6,457.17 | $6,692.22 | −1.13% |
| 26 March 2020 | $6,695.47 | $6,798.89 | $6,528.07 | $6,760.72 | +1.02% |
| 27 March 2020 | $6,765.15 | $6,872.67 | $6,210.00 | $6,376.03 | −5.69% |
| 28 March 2020 | $6,376.03 | $6,376.03 | $6,030.51 | $6,253.08 | −1.93% |
| 29 March 2020 | $6,275.11 | $6,278.24 | $5,869.00 | $5,870.90 | −6.11% |
| 30 March 2020 | $5,878.47 | $6,630.00 | $5,856.00 | $6,407.77 | +9.14% |
| 31 March 2020 | $6,408.95 | $6,527.24 | $6,337.42 | $6,421.14 | +0.21% |