Bitcoin price in February 2018
- Open
- $10,148.99
- High
- $11,780.00
- Low
- $5,920.72
- Close
- $10,314.90
- Month change
- +1.63%
Bitcoin’s daily USD price in February 2018: opened at $10,148.99, closed at $10,314.90 (+1.63%), high $11,780.00, low $5,920.72. Its best day was 6 February 2018 (+12.56%) and its worst was 5 February 2018 (−16.08%).
EVERY DAY
Daily prices, February 2018.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 February 2018 | $10,148.99 | $10,187.56 | $8,455.00 | $8,998.99 | −11.33% |
| 2 February 2018 | $9,010.87 | $9,096.79 | $7,625.25 | $8,838.83 | −1.78% |
| 3 February 2018 | $8,838.29 | $9,491.20 | $8,170.71 | $9,225.86 | +4.38% |
| 4 February 2018 | $9,225.31 | $9,350.09 | $7,825.00 | $8,191.00 | −11.22% |
| 5 February 2018 | $8,190.78 | $8,335.56 | $6,600.00 | $6,874.27 | −16.08% |
| 6 February 2018 | $6,878.65 | $8,150.00 | $5,920.72 | $7,737.37 | +12.56% |
| 7 February 2018 | $7,737.26 | $8,649.00 | $7,213.80 | $7,588.01 | −1.93% |
| 8 February 2018 | $7,588.01 | $8,644.36 | $7,565.50 | $8,259.76 | +8.85% |
| 9 February 2018 | $8,259.42 | $8,779.62 | $7,753.32 | $8,693.98 | +5.26% |
| 10 February 2018 | $8,693.98 | $9,090.80 | $8,170.86 | $8,560.00 | −1.54% |
| 11 February 2018 | $8,560.00 | $8,560.00 | $7,820.00 | $8,067.00 | −5.76% |
| 12 February 2018 | $8,077.25 | $8,995.00 | $8,067.00 | $8,899.00 | +10.31% |
| 13 February 2018 | $8,891.20 | $8,951.89 | $8,360.13 | $8,522.99 | −4.23% |
| 14 February 2018 | $8,504.57 | $9,515.00 | $8,504.57 | $9,490.98 | +11.36% |
| 15 February 2018 | $9,490.98 | $10,234.00 | $9,350.00 | $10,018.00 | +5.55% |
| 16 February 2018 | $10,011.30 | $10,300.00 | $9,707.51 | $10,196.00 | +1.78% |
| 17 February 2018 | $10,203.14 | $11,135.83 | $10,053.50 | $11,101.00 | +8.88% |
| 18 February 2018 | $11,101.00 | $11,300.00 | $10,153.15 | $10,421.06 | −6.13% |
| 19 February 2018 | $10,433.68 | $11,262.48 | $10,307.51 | $11,173.00 | +7.22% |
| 20 February 2018 | $11,159.12 | $11,780.00 | $11,080.37 | $11,233.41 | +0.54% |
| 21 February 2018 | $11,233.42 | $11,275.74 | $10,256.00 | $10,449.40 | −6.98% |
| 22 February 2018 | $10,446.79 | $10,935.00 | $9,731.20 | $9,843.34 | −5.80% |
| 23 February 2018 | $9,843.33 | $10,405.30 | $9,600.00 | $10,166.10 | +3.28% |
| 24 February 2018 | $10,135.20 | $10,540.63 | $9,373.48 | $9,689.99 | −4.68% |
| 25 February 2018 | $9,688.26 | $9,883.41 | $9,260.00 | $9,590.04 | −1.03% |
| 26 February 2018 | $9,595.99 | $10,461.97 | $9,376.34 | $10,324.70 | +7.66% |
| 27 February 2018 | $10,329.99 | $10,850.00 | $10,150.00 | $10,566.30 | +2.34% |
| 28 February 2018 | $10,572.49 | $11,064.75 | $10,255.07 | $10,314.90 | −2.38% |