Bitcoin price in February 2021
- Open
- $33,110.32
- High
- $58,354.14
- Low
- $32,333.01
- Close
- $45,240.96
- Month change
- +36.51%
Bitcoin’s daily USD price in February 2021: opened at $33,110.32, closed at $45,240.96 (+36.51%), high $58,354.14, low $32,333.01. Its best day was 8 February 2021 (+19.45%) and its worst was 23 February 2021 (−9.76%).
EVERY DAY
Daily prices, February 2021.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 February 2021 | $33,110.32 | $34,736.10 | $32,333.01 | $33,532.74 | +1.18% |
| 2 February 2021 | $33,497.16 | $36,008.67 | $33,431.67 | $35,522.16 | +5.93% |
| 3 February 2021 | $35,496.91 | $37,732.87 | $35,382.45 | $37,691.63 | +6.11% |
| 4 February 2021 | $37,693.00 | $38,748.52 | $36,197.65 | $36,996.32 | −1.84% |
| 5 February 2021 | $36,984.28 | $38,359.69 | $36,618.36 | $38,320.00 | +3.58% |
| 6 February 2021 | $38,320.00 | $41,025.48 | $38,230.81 | $39,282.10 | +2.51% |
| 7 February 2021 | $39,274.80 | $39,727.44 | $37,412.93 | $38,858.39 | −1.08% |
| 8 February 2021 | $38,870.36 | $46,712.12 | $38,050.97 | $46,416.45 | +19.45% |
| 9 February 2021 | $46,445.51 | $48,216.09 | $45,000.00 | $46,505.20 | +0.19% |
| 10 February 2021 | $46,493.90 | $47,364.09 | $43,746.06 | $44,854.63 | −3.55% |
| 11 February 2021 | $44,854.63 | $48,696.84 | $44,040.96 | $47,981.48 | +6.97% |
| 12 February 2021 | $48,044.88 | $49,000.00 | $46,231.16 | $47,395.84 | −1.22% |
| 13 February 2021 | $47,424.25 | $48,220.00 | $46,133.00 | $47,228.48 | −0.35% |
| 14 February 2021 | $47,258.66 | $49,714.66 | $47,081.02 | $48,662.50 | +3.04% |
| 15 February 2021 | $48,620.48 | $49,048.82 | $45,914.75 | $47,942.57 | −1.48% |
| 16 February 2021 | $47,954.05 | $50,602.53 | $47,036.02 | $49,166.53 | +2.55% |
| 17 February 2021 | $49,136.70 | $52,640.00 | $48,896.19 | $52,174.28 | +6.12% |
| 18 February 2021 | $52,141.23 | $52,566.98 | $50,869.61 | $51,579.54 | −1.14% |
| 19 February 2021 | $51,560.46 | $56,399.99 | $50,627.32 | $55,988.58 | +8.55% |
| 20 February 2021 | $56,000.59 | $57,553.81 | $54,000.00 | $55,936.04 | −0.09% |
| 21 February 2021 | $55,919.75 | $58,354.14 | $55,537.99 | $57,492.91 | +2.78% |
| 22 February 2021 | $57,485.74 | $57,564.19 | $47,400.00 | $54,173.65 | −5.77% |
| 23 February 2021 | $54,173.64 | $54,196.58 | $44,845.72 | $48,887.93 | −9.76% |
| 24 February 2021 | $48,927.33 | $51,459.51 | $47,000.00 | $49,754.00 | +1.77% |
| 25 February 2021 | $49,715.13 | $52,079.16 | $46,723.00 | $47,088.58 | −5.36% |
| 26 February 2021 | $47,070.18 | $48,476.62 | $44,151.97 | $46,314.83 | −1.64% |
| 27 February 2021 | $46,324.15 | $48,365.31 | $45,050.00 | $46,109.98 | −0.44% |
| 28 February 2021 | $46,142.10 | $46,659.88 | $43,021.00 | $45,240.96 | −1.88% |