Bitcoin price in February 2012
- Open
- $5.53
- High
- $6.50
- Low
- $4.14
- Close
- $4.99
- Month change
- −5.85%
Bitcoin’s daily USD price in February 2012: opened at $5.53, closed at $4.99 (−5.85%), high $6.50, low $4.14. Its best day was 23 February 2012 (+15.74%) and its worst was 14 February 2012 (−15.54%).
EVERY DAY
Daily prices, February 2012.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 February 2012 | $5.53 | $5.99 | $5.52 | $5.88 | +10.94% |
| 2 February 2012 | $5.99 | $6.28 | $5.89 | $6.28 | +6.80% |
| 3 February 2012 | $6.29 | $6.35 | $5.93 | $6.30 | +0.32% |
| 4 February 2012 | $6.35 | $6.50 | $5.94 | $5.94 | −5.71% |
| 5 February 2012 | $5.93 | $6.15 | $5.60 | $5.60 | −5.72% |
| 6 February 2012 | $5.60 | $5.90 | $5.20 | $5.60 | 0.00% |
| 7 February 2012 | $5.50 | $5.88 | $5.50 | $5.69 | +1.61% |
| 8 February 2012 | $5.79 | $5.87 | $5.66 | $5.87 | +3.16% |
| 9 February 2012 | $5.52 | $5.89 | $5.51 | $5.89 | +0.34% |
| 10 February 2012 | $5.88 | $5.88 | $5.80 | $5.88 | −0.17% |
| 11 February 2012 | $5.71 | $5.71 | $5.50 | $5.50 | −6.46% |
| 12 February 2012 | $5.78 | $5.78 | $5.55 | $5.67 | +3.09% |
| 13 February 2012 | $5.53 | $5.79 | $5.50 | $5.79 | +2.12% |
| 14 February 2012 | $5.20 | $5.80 | $4.56 | $4.89 | −15.54% |
| 15 February 2012 | $4.90 | $5.08 | $4.69 | $4.69 | −4.09% |
| 16 February 2012 | $4.50 | $4.98 | $4.15 | $4.51 | −3.84% |
| 17 February 2012 | $4.67 | $4.80 | $4.50 | $4.67 | +3.55% |
| 18 February 2012 | $4.67 | $4.73 | $4.14 | $4.23 | −9.42% |
| 19 February 2012 | $4.38 | $4.38 | $4.30 | $4.38 | +3.55% |
| 20 February 2012 | $4.72 | $4.72 | $4.40 | $4.44 | +1.37% |
| 21 February 2012 | $4.52 | $4.58 | $4.30 | $4.58 | +3.15% |
| 22 February 2012 | $4.47 | $4.59 | $4.46 | $4.51 | −1.53% |
| 23 February 2012 | $4.59 | $5.22 | $4.55 | $5.22 | +15.74% |
| 24 February 2012 | $5.12 | $5.22 | $4.95 | $4.95 | −5.17% |
| 25 February 2012 | $5.11 | $5.11 | $5.00 | $5.00 | +1.01% |
| 26 February 2012 | $4.79 | $5.07 | $4.78 | $4.98 | −0.40% |
| 27 February 2012 | $4.97 | $5.10 | $4.95 | $5.04 | +1.20% |
| 28 February 2012 | $5.09 | $5.10 | $4.71 | $4.88 | −3.17% |
| 29 February 2012 | $4.97 | $5.00 | $4.85 | $4.99 | +2.25% |