Bitcoin price in February 2019
- Open
- $3,413.69
- High
- $4,190.00
- Low
- $3,328.70
- Close
- $3,791.36
- Month change
- +11.08%
Bitcoin’s daily USD price in February 2019: opened at $3,413.69, closed at $3,791.36 (+11.08%), high $4,190.00, low $3,328.70. Its best day was 8 February 2019 (+7.85%) and its worst was 24 February 2019 (−9.31%).
EVERY DAY
Daily prices, February 2019.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 February 2019 | $3,413.69 | $3,460.00 | $3,364.53 | $3,434.83 | +0.64% |
| 2 February 2019 | $3,434.83 | $3,485.00 | $3,406.38 | $3,462.82 | +0.81% |
| 3 February 2019 | $3,470.50 | $3,476.33 | $3,384.67 | $3,414.82 | −1.39% |
| 4 February 2019 | $3,413.75 | $3,439.46 | $3,394.85 | $3,410.87 | −0.12% |
| 5 February 2019 | $3,409.81 | $3,435.00 | $3,396.00 | $3,431.39 | +0.60% |
| 6 February 2019 | $3,431.81 | $3,445.60 | $3,328.70 | $3,364.62 | −1.95% |
| 7 February 2019 | $3,364.00 | $3,383.29 | $3,350.00 | $3,359.33 | −0.16% |
| 8 February 2019 | $3,358.39 | $3,711.04 | $3,337.91 | $3,622.94 | +7.85% |
| 9 February 2019 | $3,626.12 | $3,639.74 | $3,589.52 | $3,622.62 | −0.01% |
| 10 February 2019 | $3,622.74 | $3,662.43 | $3,576.16 | $3,650.37 | +0.77% |
| 11 February 2019 | $3,651.32 | $3,652.56 | $3,578.70 | $3,588.70 | −1.69% |
| 12 February 2019 | $3,588.99 | $3,619.93 | $3,548.28 | $3,585.94 | −0.08% |
| 13 February 2019 | $3,585.70 | $3,629.81 | $3,541.00 | $3,574.93 | −0.31% |
| 14 February 2019 | $3,575.01 | $3,590.74 | $3,531.01 | $3,560.46 | −0.40% |
| 15 February 2019 | $3,560.45 | $3,620.53 | $3,544.88 | $3,566.29 | +0.16% |
| 16 February 2019 | $3,566.29 | $3,609.00 | $3,561.96 | $3,579.92 | +0.38% |
| 17 February 2019 | $3,580.43 | $3,663.34 | $3,553.98 | $3,625.60 | +1.28% |
| 18 February 2019 | $3,625.60 | $3,916.47 | $3,614.82 | $3,869.80 | +6.74% |
| 19 February 2019 | $3,870.97 | $4,000.00 | $3,840.08 | $3,888.46 | +0.48% |
| 20 February 2019 | $3,889.92 | $3,967.52 | $3,861.49 | $3,936.53 | +1.24% |
| 21 February 2019 | $3,936.80 | $3,989.99 | $3,866.25 | $3,900.40 | −0.92% |
| 22 February 2019 | $3,900.64 | $3,957.00 | $3,882.59 | $3,939.82 | +1.01% |
| 23 February 2019 | $3,939.83 | $4,157.87 | $3,905.63 | $4,113.53 | +4.41% |
| 24 February 2019 | $4,113.56 | $4,190.00 | $3,714.42 | $3,730.68 | −9.31% |
| 25 February 2019 | $3,733.78 | $3,861.81 | $3,732.60 | $3,820.71 | +2.41% |
| 26 February 2019 | $3,817.93 | $3,830.00 | $3,760.09 | $3,795.06 | −0.67% |
| 27 February 2019 | $3,794.42 | $3,822.85 | $3,658.19 | $3,798.47 | +0.09% |
| 28 February 2019 | $3,796.49 | $3,897.62 | $3,755.00 | $3,791.36 | −0.19% |