Bitcoin (BTC) returned 21.5% in February 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2017 | $1,180.72 | $1,193.25 | $1,171.82 | $1,179.97 | 184,956,000 |
February 27 2017 | $1,163.78 | $1,181.98 | $1,163.38 | $1,179.97 | 131,570,000 |
February 26 2017 | $1,144.27 | $1,167.47 | $1,130.20 | $1,165.20 | 116,486,000 |
February 25 2017 | $1,170.41 | $1,174.85 | $1,124.59 | $1,143.84 | 139,960,992 |
February 24 2017 | $1,172.71 | $1,200.39 | $1,131.96 | $1,173.68 | 330,759,008 |
February 23 2017 | $1,117.27 | $1,176.62 | $1,116.96 | $1,166.72 | 189,454,000 |
February 22 2017 | $1,114.80 | $1,125.39 | $1,100.55 | $1,117.44 | 136,100,000 |
February 21 2017 | $1,079.28 | $1,117.25 | $1,076.93 | $1,115.30 | 186,868,992 |
February 20 2017 | $1,048.69 | $1,080.49 | $1,041.69 | $1,079.98 | 109,478,000 |
February 19 2017 | $1,054.76 | $1,056.81 | $1,043.46 | $1,047.87 | 77,423,296 |
February 18 2017 | $1,049.21 | $1,061.10 | $1,046.96 | $1,054.42 | 99,073,504 |
February 17 2017 | $1,026.12 | $1,053.17 | $1,025.64 | $1,046.21 | 136,474,000 |
February 16 2017 | $1,007.65 | $1,033.37 | $1,007.65 | $1,027.44 | 122,277,000 |
February 15 2017 | $1,006.21 | $1,008.84 | $1,001.58 | $1,007.48 | 89,759,400 |
February 14 2017 | $991.74 | $1,011.51 | $986.47 | $1,004.55 | 137,946,000 |
February 13 2017 | $998.89 | $1,002.10 | $976.00 | $990.64 | 100,607,000 |
February 12 2017 | $1,003.52 | $1,004.76 | $996.92 | $999.18 | 67,530,000 |
February 11 2017 | $988.90 | $1,009.29 | $982.83 | $1,004.45 | 102,261,000 |
February 10 2017 | $995.63 | $998.91 | $946.69 | $988.67 | 190,452,000 |
February 09 2017 | $1,064.70 | $1,088.99 | $953.34 | $994.38 | 407,220,000 |
February 08 2017 | $1,062.32 | $1,078.97 | $1,037.49 | $1,063.07 | 201,855,008 |
February 07 2017 | $1,040.14 | $1,061.93 | $1,040.14 | $1,061.35 | 146,007,008 |
February 06 2017 | $1,028.40 | $1,044.64 | $1,028.16 | $1,038.15 | 111,762,000 |
February 05 2017 | $1,043.52 | $1,043.63 | $1,022.37 | $1,027.34 | 114,208,000 |
February 04 2017 | $1,031.33 | $1,045.90 | $1,015.16 | $1,042.90 | 155,064,000 |
