Bitcoin price in February 2022
- Open
- $38,483.56
- High
- $45,850.00
- Low
- $34,324.05
- Close
- $43,178.98
- Month change
- +12.18%
Bitcoin’s daily USD price in February 2022: opened at $38,483.56, closed at $43,178.98 (+12.18%), high $45,850.00, low $34,324.05. Its best day was 28 February 2022 (+14.49%) and its worst was 17 February 2022 (−7.62%).
EVERY DAY
Daily prices, February 2022.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 February 2022 | $38,483.56 | $39,285.00 | $38,033.78 | $38,733.04 | +0.63% |
| 2 February 2022 | $38,768.08 | $38,883.96 | $36,618.36 | $36,923.50 | −4.67% |
| 3 February 2022 | $36,924.50 | $37,391.74 | $36,264.55 | $37,320.11 | +1.07% |
| 4 February 2022 | $37,330.75 | $41,760.39 | $37,064.28 | $41,579.57 | +11.41% |
| 5 February 2022 | $41,608.82 | $41,983.12 | $40,975.00 | $41,427.72 | −0.37% |
| 6 February 2022 | $41,422.70 | $42,701.86 | $41,141.81 | $42,420.24 | +2.40% |
| 7 February 2022 | $42,420.24 | $44,524.18 | $41,682.11 | $43,869.04 | +3.42% |
| 8 February 2022 | $43,895.60 | $45,501.00 | $42,701.19 | $44,091.56 | +0.51% |
| 9 February 2022 | $44,106.95 | $44,865.72 | $43,164.00 | $44,426.84 | +0.76% |
| 10 February 2022 | $44,426.24 | $45,850.00 | $43,209.07 | $43,524.60 | −2.03% |
| 11 February 2022 | $43,540.15 | $43,969.72 | $41,983.12 | $42,406.19 | −2.57% |
| 12 February 2022 | $42,392.22 | $43,034.00 | $41,740.06 | $42,241.11 | −0.39% |
| 13 February 2022 | $42,232.68 | $42,779.60 | $41,882.54 | $42,077.74 | −0.39% |
| 14 February 2022 | $42,078.53 | $42,871.68 | $41,575.00 | $42,540.30 | +1.10% |
| 15 February 2022 | $42,567.27 | $44,785.66 | $42,469.96 | $44,582.48 | +4.80% |
| 16 February 2022 | $44,590.75 | $44,590.75 | $43,312.83 | $43,901.48 | −1.53% |
| 17 February 2022 | $43,901.49 | $44,204.78 | $40,088.88 | $40,556.11 | −7.62% |
| 18 February 2022 | $40,532.66 | $40,996.31 | $39,450.00 | $39,996.99 | −1.38% |
| 19 February 2022 | $40,008.75 | $40,471.27 | $39,587.08 | $40,109.02 | +0.28% |
| 20 February 2022 | $40,108.62 | $40,151.62 | $37,974.18 | $38,373.90 | −4.33% |
| 21 February 2022 | $38,384.09 | $39,494.11 | $36,810.72 | $37,076.60 | −3.38% |
| 22 February 2022 | $37,036.98 | $38,463.88 | $36,368.99 | $38,269.94 | +3.22% |
| 23 February 2022 | $38,269.94 | $39,303.24 | $37,060.16 | $37,274.18 | −2.60% |
| 24 February 2022 | $37,253.26 | $39,720.00 | $34,324.05 | $38,376.88 | +2.96% |
| 25 February 2022 | $38,360.93 | $39,727.97 | $38,027.61 | $39,231.64 | +2.23% |
| 26 February 2022 | $39,242.64 | $40,330.99 | $38,600.00 | $39,146.66 | −0.22% |
| 27 February 2022 | $39,146.66 | $39,886.92 | $37,015.74 | $37,712.68 | −3.66% |
| 28 February 2022 | $37,717.10 | $44,256.08 | $37,468.99 | $43,178.98 | +14.49% |