BITCOIN PRICE HISTORY · 2022 · MARCH 2022
Bitcoin price on 29 March 2022
$47,459.03 close
- Open
- $47,152.38
- High
- $48,128.87
- Low
- $46,941.84
- Close
- $47,459.03
- Day change
- +0.65%
On 29 March 2022, bitcoin opened at $47,152.38 and closed at $47,459.03 on Bitstamp, up 0.65% from the previous day’s close. It traded between $46,941.84 and $48,128.87, a range of 2.5%. The close was 17.61% below the same day a year earlier ($57,600.10).
ON THIS DAY
March 29 in other years.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29 March 2012 | $4.93 | $4.93 | $4.77 | $4.84 | −1.83% |
| 29 March 2013 | $88.96 | $94.00 | $84.00 | $90.00 | +1.67% |
| 29 March 2014 | $502.01 | $508.00 | $486.97 | $491.99 | −2.00% |
| 29 March 2015 | $252.91 | $252.96 | $239.96 | $242.00 | −4.30% |
| 29 March 2016 | $422.87 | $424.37 | $407.22 | $415.95 | −1.64% |
| 29 March 2017 | $1,042.83 | $1,059.43 | $1,008.16 | $1,035.96 | −0.77% |
| 29 March 2018 | $7,932.41 | $7,968.00 | $6,914.53 | $7,088.38 | −10.64% |
| 29 March 2019 | $4,011.00 | $4,102.57 | $4,005.00 | $4,090.00 | +1.94% |
| 29 March 2020 | $6,275.11 | $6,278.24 | $5,869.00 | $5,870.90 | −6.11% |
| 29 March 2021 | $55,790.28 | $58,402.68 | $54,892.42 | $57,600.10 | +3.24% |
| 29 March 2023 | $27,272.00 | $28,650.00 | $27,258.00 | $28,353.00 | +3.96% |
| 29 March 2024 | $70,769.00 | $70,929.00 | $69,073.00 | $69,903.00 | −1.27% |
| 29 March 2025 | $84,384.00 | $84,561.00 | $81,629.00 | $82,608.00 | −2.10% |
| 29 March 2026 | $66,320.00 | $67,067.00 | $64,955.00 | $65,954.00 | −0.55% |
FROM THE ARCHIVE