Bitcoin Cash price in March 2022 2022
Open
$339.00
Close
$384.30
High
$391.20
Low
$270.00
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| March 1, 2022 | $339.00 | $328.70 | $343.80 | $320.20 | — | $28M |
| March 2, 2022 | $328.70 | $320.20 | $331.40 | $318.00 | -2.59% | $17M |
| March 3, 2022 | $320.10 | $315.30 | $321.80 | $305.40 | -1.53% | $14M |
| March 4, 2022 | $315.20 | $290.40 | $315.50 | $285.80 | -7.90% | $15M |
| March 5, 2022 | $290.40 | $294.20 | $295.50 | $283.30 | +1.31% | $9M |
| March 6, 2022 | $294.20 | $282.00 | $296.20 | $281.30 | -4.15% | $10M |
| March 7, 2022 | $282.10 | $273.90 | $291.10 | $270.00 | -2.87% | $18M |
| March 8, 2022 | $273.80 | $284.70 | $289.70 | $272.30 | +3.94% | $20M |
| March 9, 2022 | $284.40 | $307.20 | $318.20 | $283.60 | +7.90% | $24M |
| March 10, 2022 | $307.10 | $289.40 | $309.00 | $283.30 | -5.79% | $19M |
| March 11, 2022 | $289.50 | $287.70 | $294.90 | $281.10 | -0.59% | $15M |
| March 12, 2022 | $287.60 | $290.80 | $294.30 | $287.20 | +1.08% | $9M |
| March 13, 2022 | $290.70 | $279.70 | $296.10 | $278.10 | -3.82% | $12M |
| March 14, 2022 | $279.70 | $289.50 | $290.00 | $277.40 | +3.50% | $14M |
| March 15, 2022 | $289.50 | $289.30 | $292.90 | $281.60 | -0.07% | $15M |
| March 16, 2022 | $289.20 | $299.80 | $302.50 | $286.20 | +3.63% | $19M |
| March 17, 2022 | $299.80 | $296.30 | $301.30 | $294.40 | -1.17% | $8M |
| March 18, 2022 | $296.20 | $305.50 | $306.50 | $290.50 | +3.10% | $14M |
| March 19, 2022 | $305.50 | $327.80 | $328.60 | $305.40 | +7.30% | $14M |
| March 20, 2022 | $327.80 | $327.40 | $332.90 | $315.30 | -0.12% | $21M |
| March 21, 2022 | $327.40 | $334.90 | $340.60 | $320.20 | +2.29% | $26M |
| March 22, 2022 | $334.80 | $375.40 | $387.10 | $334.30 | +12.09% | $68M |
| March 23, 2022 | $375.40 | $364.00 | $384.30 | $353.20 | -3.04% | $48M |
| March 24, 2022 | $364.00 | $366.10 | $367.60 | $351.50 | +0.58% | $31M |
| March 25, 2022 | $366.10 | $364.90 | $374.30 | $352.80 | -0.33% | $38M |
| March 26, 2022 | $365.00 | $362.10 | $366.30 | $356.50 | -0.77% | $16M |
| March 27, 2022 | $362.00 | $376.60 | $377.30 | $354.70 | +4.00% | $25M |
| March 28, 2022 | $376.60 | $368.50 | $385.90 | $363.30 | -2.15% | $45M |
| March 29, 2022 | $368.40 | $373.30 | $387.50 | $366.20 | +1.30% | $38M |
| March 30, 2022 | $373.20 | $380.10 | $386.70 | $362.70 | +1.82% | $33M |
| March 31, 2022 | $380.10 | $384.30 | $391.20 | $362.30 | +1.10% | $47M |