BITCOIN PRICE HISTORY · 2022 · FEBRUARY 2022
Bitcoin price on 27 February 2022
$37,712.68 close
- Open
- $39,146.66
- High
- $39,886.92
- Low
- $37,015.74
- Close
- $37,712.68
- Day change
- −3.66%
On 27 February 2022, bitcoin opened at $39,146.66 and closed at $37,712.68 on Bitstamp, down 3.66% from the previous day’s close. It traded between $37,015.74 and $39,886.92, a range of 7.8%. The close was 18.21% below the same day a year earlier ($46,109.98).
ON THIS DAY
February 27 in other years.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27 February 2012 | $4.97 | $5.10 | $4.95 | $5.04 | +1.20% |
| 27 February 2013 | $31.01 | $31.77 | $30.45 | $31.31 | +0.68% |
| 27 February 2014 | $585.24 | $599.99 | $571.22 | $583.00 | −0.38% |
| 27 February 2015 | $236.83 | $256.15 | $236.16 | $252.78 | +6.73% |
| 27 February 2016 | $432.00 | $435.00 | $428.22 | $431.07 | −0.22% |
| 27 February 2017 | $1,180.46 | $1,197.99 | $1,169.00 | $1,194.64 | +1.32% |
| 27 February 2018 | $10,329.99 | $10,850.00 | $10,150.00 | $10,566.30 | +2.34% |
| 27 February 2019 | $3,794.42 | $3,822.85 | $3,658.19 | $3,798.47 | +0.09% |
| 27 February 2020 | $8,778.37 | $8,974.75 | $8,520.00 | $8,816.50 | +0.42% |
| 27 February 2021 | $46,324.15 | $48,365.31 | $45,050.00 | $46,109.98 | −0.44% |
| 27 February 2023 | $23,560.00 | $23,890.00 | $23,126.00 | $23,493.00 | −0.29% |
| 27 February 2024 | $54,534.00 | $57,615.00 | $54,500.00 | $57,068.00 | +4.67% |
| 27 February 2025 | $84,150.00 | $86,988.00 | $82,615.00 | $84,639.00 | +0.68% |
| 27 February 2026 | $67,488.00 | $68,207.00 | $64,935.00 | $65,868.00 | −2.40% |
FROM THE ARCHIVE