The closing price for Bitcoin (BTC) in March 2019 was $4,105.40, on March 31, 2019. It was up 6.5% for the month. The latest price is $106,805.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2019 | $4,105.46 | $4,113.02 | $4,094.10 | $4,105.40 | 9,045,122,443 |
March 30 2019 | $4,092.14 | $4,296.81 | $4,053.91 | $4,106.66 | 9,732,688,060 |
March 29 2019 | $4,068.30 | $4,113.50 | $4,034.10 | $4,098.37 | 10,918,665,557 |
March 28 2019 | $4,087.58 | $4,094.90 | $4,040.27 | $4,069.11 | 9,353,915,899 |
March 27 2019 | $3,984.24 | $4,087.07 | $3,977.81 | $4,087.07 | 10,897,131,934 |
March 26 2019 | $3,969.23 | $3,985.08 | $3,944.75 | $3,985.08 | 10,707,678,815 |
March 25 2019 | $4,024.11 | $4,038.84 | $3,934.03 | $3,963.07 | 10,359,818,883 |
March 24 2019 | $4,035.16 | $4,040.70 | $4,006.19 | $4,022.17 | 9,144,851,065 |
March 23 2019 | $4,022.71 | $4,049.88 | $4,015.96 | $4,035.83 | 9,578,850,549 |
March 22 2019 | $4,028.51 | $4,053.91 | $4,021.54 | $4,023.97 | 9,252,935,969 |
March 21 2019 | $4,083.95 | $4,097.36 | $4,005.15 | $4,029.33 | 10,831,212,662 |
March 20 2019 | $4,070.79 | $4,089.46 | $4,031.11 | $4,087.48 | 10,175,916,388 |
March 19 2019 | $4,032.69 | $4,082.22 | $4,023.81 | $4,071.19 | 9,344,919,956 |
March 18 2019 | $4,029.97 | $4,071.56 | $4,009.12 | $4,032.51 | 9,646,954,186 |
March 17 2019 | $4,047.72 | $4,054.12 | $4,006.41 | $4,025.23 | 8,221,625,400 |
March 16 2019 | $3,963.90 | $4,077.04 | $3,961.66 | $4,048.73 | 9,856,166,973 |
March 15 2019 | $3,926.66 | $3,968.54 | $3,914.02 | $3,960.91 | 9,394,210,605 |
March 14 2019 | $3,905.58 | $3,946.50 | $3,901.30 | $3,924.37 | 10,480,789,570 |
March 13 2019 | $3,913.05 | $3,926.60 | $3,891.90 | $3,906.72 | 9,469,184,841 |
March 12 2019 | $3,903.76 | $3,926.89 | $3,863.56 | $3,909.16 | 9,809,887,079 |
March 11 2019 | $3,953.74 | $3,966.38 | $3,889.24 | $3,905.23 | 10,125,901,903 |
March 10 2019 | $3,966.17 | $3,966.17 | $3,924.38 | $3,951.60 | 9,713,267,607 |
March 09 2019 | $3,894.55 | $3,987.24 | $3,892.39 | $3,963.31 | 10,796,103,518 |
March 08 2019 | $3,913.23 | $3,950.43 | $3,875.23 | $3,901.13 | 10,638,638,944 |
March 07 2019 | $3,903.38 | $3,939.37 | $3,894.11 | $3,911.48 | 9,584,165,519 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
