The average closing price for Bitcoin (BTC) in March 2018 was $9,040.56. It was down 32.8% for the month. The latest price is $96,102.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2018 | $6,892.48 | $7,207.85 | $6,863.52 | $6,973.53 | 4,553,269,760 |
March 30 2018 | $7,171.45 | $7,276.66 | $6,683.93 | $6,890.52 | 6,289,509,888 |
March 29 2018 | $7,979.07 | $7,994.33 | $7,081.38 | $7,165.70 | 6,361,229,824 |
March 28 2018 | $7,836.83 | $8,122.89 | $7,809.17 | $7,954.48 | 4,935,289,856 |
March 27 2018 | $8,200.00 | $8,232.78 | $7,797.28 | $7,833.04 | 5,378,250,240 |
March 26 2018 | $8,498.47 | $8,530.08 | $7,921.43 | $8,209.40 | 5,921,039,872 |
March 25 2018 | $8,612.81 | $8,682.01 | $8,449.10 | $8,495.78 | 4,569,880,064 |
March 24 2018 | $8,901.95 | $8,996.18 | $8,665.70 | $8,668.12 | 5,664,600,064 |
March 23 2018 | $8,736.25 | $8,879.62 | $8,360.62 | $8,879.62 | 5,954,120,192 |
March 22 2018 | $8,939.44 | $9,100.71 | $8,564.90 | $8,728.47 | 5,530,390,016 |
March 21 2018 | $8,937.48 | $9,177.37 | $8,846.33 | $8,929.28 | 6,043,129,856 |
March 20 2018 | $8,619.67 | $9,051.02 | $8,389.89 | $8,913.47 | 6,361,789,952 |
March 19 2018 | $8,344.12 | $8,675.87 | $8,182.40 | $8,630.65 | 6,729,110,016 |
March 18 2018 | $7,890.52 | $8,245.51 | $7,397.99 | $8,223.68 | 6,639,190,016 |
March 17 2018 | $8,321.91 | $8,346.53 | $7,812.82 | $7,916.88 | 4,426,149,888 |
March 16 2018 | $8,322.91 | $8,585.15 | $8,005.31 | $8,338.35 | 5,289,379,840 |
March 15 2018 | $8,290.76 | $8,428.35 | $7,783.05 | $8,300.86 | 6,834,429,952 |
March 14 2018 | $9,214.65 | $9,355.85 | $8,068.59 | $8,269.81 | 6,438,230,016 |
March 13 2018 | $9,173.04 | $9,470.38 | $8,958.19 | $9,194.85 | 5,991,139,840 |
March 12 2018 | $9,602.93 | $9,937.50 | $8,956.43 | $9,205.12 | 6,457,399,808 |
March 11 2018 | $8,852.78 | $9,711.89 | $8,607.12 | $9,578.63 | 6,296,370,176 |
March 10 2018 | $9,350.59 | $9,531.32 | $8,828.47 | $8,866.00 | 5,386,319,872 |
March 09 2018 | $9,414.69 | $9,466.35 | $8,513.03 | $9,337.55 | 8,704,190,464 |
March 08 2018 | $9,951.44 | $10,147.40 | $9,335.87 | $9,395.01 | 7,186,089,984 |
March 07 2018 | $10,803.90 | $10,929.50 | $9,692.12 | $9,965.57 | 8,797,910,016 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
