Bitcoin price in February 2020
- Open
- $9,339.26
- High
- $10,500.50
- Low
- $8,421.49
- Close
- $8,527.74
- Month change
- −8.58%
Bitcoin’s daily USD price in February 2020: opened at $9,339.26, closed at $8,527.74 (−8.58%), high $10,500.50, low $8,421.49. Its best day was 18 February 2020 (+5.03%) and its worst was 19 February 2020 (−5.79%).
EVERY DAY
Daily prices, February 2020.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 February 2020 | $9,339.26 | $9,464.16 | $9,280.33 | $9,377.17 | +0.53% |
| 2 February 2020 | $9,379.60 | $9,474.28 | $9,135.00 | $9,329.39 | −0.51% |
| 3 February 2020 | $9,309.69 | $9,615.00 | $9,211.07 | $9,288.09 | −0.44% |
| 4 February 2020 | $9,281.00 | $9,348.60 | $9,075.00 | $9,159.37 | −1.39% |
| 5 February 2020 | $9,168.49 | $9,775.00 | $9,142.52 | $9,618.42 | +5.01% |
| 6 February 2020 | $9,617.84 | $9,859.57 | $9,521.00 | $9,754.63 | +1.42% |
| 7 February 2020 | $9,754.63 | $9,878.00 | $9,706.94 | $9,803.42 | +0.50% |
| 8 February 2020 | $9,803.71 | $9,948.97 | $9,658.58 | $9,902.00 | +1.01% |
| 9 February 2020 | $9,907.70 | $10,178.54 | $9,885.04 | $10,173.97 | +2.75% |
| 10 February 2020 | $10,173.51 | $10,199.85 | $9,731.20 | $9,850.01 | −3.18% |
| 11 February 2020 | $9,851.99 | $10,383.90 | $9,706.94 | $10,268.98 | +4.25% |
| 12 February 2020 | $10,270.98 | $10,495.00 | $10,247.35 | $10,348.78 | +0.78% |
| 13 February 2020 | $10,348.78 | $10,500.50 | $10,068.00 | $10,228.67 | −1.16% |
| 14 February 2020 | $10,229.19 | $10,398.00 | $10,093.26 | $10,364.04 | +1.32% |
| 15 February 2020 | $10,364.04 | $10,408.04 | $9,739.00 | $9,899.78 | −4.48% |
| 16 February 2020 | $9,909.71 | $10,051.24 | $9,598.49 | $9,912.89 | +0.13% |
| 17 February 2020 | $9,925.96 | $9,973.45 | $9,467.57 | $9,697.15 | −2.18% |
| 18 February 2020 | $9,725.57 | $10,288.00 | $9,602.60 | $10,185.17 | +5.03% |
| 19 February 2020 | $10,190.30 | $10,300.00 | $9,312.00 | $9,595.72 | −5.79% |
| 20 February 2020 | $9,589.10 | $9,706.27 | $9,396.91 | $9,612.76 | +0.18% |
| 21 February 2020 | $9,610.40 | $9,773.20 | $9,562.60 | $9,696.13 | +0.87% |
| 22 February 2020 | $9,696.13 | $9,722.39 | $9,568.51 | $9,668.13 | −0.29% |
| 23 February 2020 | $9,664.08 | $10,024.08 | $9,664.08 | $9,965.21 | +3.07% |
| 24 February 2020 | $9,969.79 | $10,027.66 | $9,480.00 | $9,652.58 | −3.14% |
| 25 February 2020 | $9,664.87 | $9,682.73 | $9,234.21 | $9,305.40 | −3.60% |
| 26 February 2020 | $9,305.40 | $9,369.99 | $8,627.78 | $8,779.36 | −5.65% |
| 27 February 2020 | $8,778.37 | $8,974.75 | $8,520.00 | $8,816.50 | +0.42% |
| 28 February 2020 | $8,816.50 | $8,900.94 | $8,421.49 | $8,703.84 | −1.28% |
| 29 February 2020 | $8,710.00 | $8,805.06 | $8,525.00 | $8,527.74 | −2.02% |