Bitcoin price in March 2022
- Open
- $43,221.71
- High
- $48,234.00
- Low
- $37,169.52
- Close
- $45,517.27
- Month change
- +5.42%
Bitcoin’s daily USD price in March 2022: opened at $43,221.71, closed at $45,517.27 (+5.42%), high $48,234.00, low $37,169.52. Its best day was 9 March 2022 (+8.27%) and its worst was 4 March 2022 (−7.77%).
EVERY DAY
Daily prices, March 2022.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 March 2022 | $43,221.71 | $44,981.22 | $42,847.85 | $44,443.96 | +2.93% |
| 2 March 2022 | $44,443.98 | $45,332.38 | $43,350.00 | $43,936.72 | −1.14% |
| 3 March 2022 | $43,936.73 | $44,118.53 | $41,832.34 | $42,476.26 | −3.32% |
| 4 March 2022 | $42,476.25 | $42,540.57 | $38,590.95 | $39,175.56 | −7.77% |
| 5 March 2022 | $39,170.19 | $39,620.30 | $38,600.30 | $39,416.79 | +0.62% |
| 6 March 2022 | $39,390.31 | $39,701.00 | $38,100.00 | $38,438.89 | −2.48% |
| 7 March 2022 | $38,404.97 | $39,557.26 | $37,169.52 | $38,016.47 | −1.10% |
| 8 March 2022 | $38,002.23 | $39,377.00 | $37,885.05 | $38,753.65 | +1.94% |
| 9 March 2022 | $38,761.13 | $42,591.68 | $38,667.65 | $41,960.02 | +8.27% |
| 10 March 2022 | $41,952.13 | $42,053.95 | $38,545.19 | $39,444.45 | −6.00% |
| 11 March 2022 | $39,433.48 | $40,237.22 | $38,244.76 | $38,729.79 | −1.81% |
| 12 March 2022 | $38,729.79 | $39,458.58 | $38,653.89 | $38,822.02 | +0.24% |
| 13 March 2022 | $38,798.68 | $39,312.50 | $37,595.62 | $37,790.54 | −2.66% |
| 14 March 2022 | $37,763.37 | $39,913.42 | $37,567.19 | $39,665.71 | +4.96% |
| 15 March 2022 | $39,688.55 | $39,896.13 | $38,142.35 | $39,302.70 | −0.92% |
| 16 March 2022 | $39,302.80 | $41,693.97 | $38,865.67 | $41,142.76 | +4.68% |
| 17 March 2022 | $41,142.76 | $41,497.24 | $40,449.06 | $40,963.22 | −0.44% |
| 18 March 2022 | $40,963.22 | $42,362.00 | $40,068.88 | $41,794.37 | +2.03% |
| 19 March 2022 | $41,781.96 | $42,405.01 | $41,553.88 | $42,235.31 | +1.06% |
| 20 March 2022 | $42,240.43 | $42,324.06 | $40,930.20 | $41,242.14 | −2.35% |
| 21 March 2022 | $41,293.19 | $41,588.70 | $40,516.86 | $41,043.14 | −0.48% |
| 22 March 2022 | $41,018.36 | $43,337.41 | $40,901.13 | $42,393.41 | +3.29% |
| 23 March 2022 | $42,393.62 | $43,021.73 | $41,779.11 | $42,925.41 | +1.25% |
| 24 March 2022 | $42,912.21 | $44,240.00 | $42,636.54 | $44,025.99 | +2.56% |
| 25 March 2022 | $44,025.99 | $45,137.12 | $43,616.88 | $44,320.60 | +0.67% |
| 26 March 2022 | $44,340.49 | $44,815.31 | $44,101.00 | $44,535.65 | +0.49% |
| 27 March 2022 | $44,553.24 | $46,950.00 | $44,456.90 | $46,864.39 | +5.23% |
| 28 March 2022 | $46,854.96 | $48,234.00 | $46,672.25 | $47,152.38 | +0.61% |
| 29 March 2022 | $47,152.38 | $48,128.87 | $46,941.84 | $47,459.03 | +0.65% |
| 30 March 2022 | $47,459.03 | $47,721.41 | $46,572.15 | $47,068.08 | −0.82% |
| 31 March 2022 | $47,086.07 | $47,624.18 | $45,234.00 | $45,517.27 | −3.29% |