The closing price for Bitcoin (BTC) in March 2020 was $6,438.64, on March 31, 2020. It was down 25.1% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $6,430.61 | $6,504.52 | $6,374.16 | $6,438.64 | 32,786,468,812 |
March 30 2020 | $5,925.54 | $6,517.20 | $5,903.23 | $6,429.84 | 37,101,651,525 |
March 29 2020 | $6,245.62 | $6,250.47 | $5,920.09 | $5,922.04 | 28,373,690,931 |
March 28 2020 | $6,467.25 | $6,467.50 | $6,117.84 | $6,242.19 | 34,885,225,901 |
March 27 2020 | $6,719.39 | $6,793.84 | $6,466.70 | $6,469.80 | 34,585,598,367 |
March 26 2020 | $6,675.17 | $6,735.46 | $6,590.96 | $6,716.44 | 35,319,797,642 |
March 25 2020 | $6,738.72 | $6,892.51 | $6,536.93 | $6,681.06 | 44,590,107,888 |
March 24 2020 | $6,436.64 | $6,789.02 | $6,411.07 | $6,734.80 | 48,221,910,672 |
March 23 2020 | $5,831.37 | $6,443.93 | $5,785.00 | $6,416.31 | 46,491,916,000 |
March 22 2020 | $6,185.56 | $6,359.70 | $5,823.71 | $5,830.25 | 40,099,664,740 |
March 21 2020 | $6,206.52 | $6,378.14 | $5,932.82 | $6,185.07 | 42,494,390,880 |
March 20 2020 | $6,191.65 | $6,844.26 | $5,865.78 | $6,198.78 | 54,442,976,103 |
March 19 2020 | $5,245.42 | $6,329.74 | $5,236.97 | $6,191.19 | 51,000,731,797 |
March 18 2020 | $5,227.11 | $5,331.83 | $5,069.34 | $5,238.44 | 37,878,801,016 |
March 17 2020 | $5,002.58 | $5,371.35 | $4,981.91 | $5,225.63 | 38,622,642,935 |
March 16 2020 | $5,385.23 | $5,385.23 | $4,575.36 | $5,014.48 | 45,368,026,430 |
March 15 2020 | $5,201.07 | $5,836.65 | $5,169.28 | $5,392.31 | 33,997,889,639 |
March 14 2020 | $5,573.08 | $5,625.23 | $5,125.07 | $5,200.37 | 36,154,506,008 |
March 13 2020 | $5,017.83 | $5,838.11 | $4,106.98 | $5,563.71 | 74,156,772,075 |
March 12 2020 | $7,913.62 | $7,929.12 | $4,860.35 | $4,970.79 | 53,980,357,243 |
March 11 2020 | $7,910.09 | $7,950.81 | $7,642.81 | $7,911.43 | 38,682,762,605 |
March 10 2020 | $7,922.15 | $8,136.95 | $7,814.76 | $7,909.73 | 42,213,940,994 |
March 09 2020 | $8,111.15 | $8,177.79 | $7,690.10 | $7,923.64 | 46,936,995,808 |
March 08 2020 | $8,908.21 | $8,914.34 | $8,105.25 | $8,108.12 | 39,973,102,121 |
March 07 2020 | $9,121.60 | $9,163.22 | $8,890.74 | $8,909.95 | 36,216,930,370 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
