Bitcoin (BTC) returned 1.6% in February 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2018 | $10,687.20 | $11,089.80 | $10,393.10 | $10,397.90 | 6,936,189,952 |
February 27 2018 | $10,393.90 | $10,878.50 | $10,246.10 | $10,725.60 | 6,966,179,840 |
February 26 2018 | $9,669.43 | $10,475.00 | $9,501.73 | $10,366.70 | 7,287,690,240 |
February 25 2018 | $9,796.42 | $9,923.22 | $9,407.06 | $9,664.73 | 5,706,939,904 |
February 24 2018 | $10,287.70 | $10,597.20 | $9,546.97 | $9,813.07 | 6,917,929,984 |
February 23 2018 | $9,937.07 | $10,487.30 | $9,734.56 | $10,301.10 | 7,739,500,032 |
February 22 2018 | $10,660.40 | $11,039.10 | $9,939.09 | $10,005.00 | 8,040,079,872 |
February 21 2018 | $11,372.20 | $11,418.50 | $10,479.10 | $10,690.40 | 9,405,339,648 |
February 20 2018 | $11,231.80 | $11,958.50 | $11,231.80 | $11,403.70 | 9,926,540,288 |
February 19 2018 | $10,552.60 | $11,273.80 | $10,513.20 | $11,225.30 | 7,652,089,856 |
February 18 2018 | $11,123.40 | $11,349.80 | $10,326.00 | $10,551.80 | 8,744,009,728 |
February 17 2018 | $10,207.50 | $11,139.50 | $10,149.40 | $11,112.70 | 8,660,880,384 |
February 16 2018 | $10,135.70 | $10,324.10 | $9,824.82 | $10,233.90 | 7,296,159,744 |
February 15 2018 | $9,488.32 | $10,234.80 | $9,395.58 | $10,166.40 | 9,062,540,288 |
February 14 2018 | $8,599.92 | $9,518.54 | $8,599.92 | $9,494.63 | 7,909,819,904 |
February 13 2018 | $8,926.72 | $8,958.47 | $8,455.41 | $8,598.31 | 5,696,719,872 |
February 12 2018 | $8,141.43 | $8,985.92 | $8,141.43 | $8,926.57 | 6,256,439,808 |
February 11 2018 | $8,616.13 | $8,616.13 | $7,931.10 | $8,129.97 | 6,122,189,824 |
February 10 2018 | $8,720.08 | $9,122.55 | $8,295.47 | $8,621.90 | 7,780,960,256 |
February 09 2018 | $8,271.84 | $8,736.98 | $7,884.71 | $8,736.98 | 6,784,820,224 |
February 08 2018 | $7,637.86 | $8,558.77 | $7,637.86 | $8,265.59 | 9,346,750,464 |
February 07 2018 | $7,755.49 | $8,509.11 | $7,236.79 | $7,621.30 | 9,169,280,000 |
February 06 2018 | $7,051.75 | $7,850.70 | $6,048.26 | $7,754.00 | 13,999,800,320 |
February 05 2018 | $8,270.54 | $8,364.84 | $6,756.68 | $6,955.27 | 9,285,289,984 |
February 04 2018 | $9,175.70 | $9,334.87 | $8,031.22 | $8,277.01 | 7,073,549,824 |
