Bitcoin (BTC) returned 36.3% in February 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2021 | $46,194.02 | $46,716.43 | $43,241.62 | $45,137.77 | 53,443,887,451 |
February 27 2021 | $46,344.77 | $48,253.27 | $45,269.03 | $46,188.45 | 45,910,946,382 |
February 26 2021 | $47,180.46 | $48,370.79 | $44,454.84 | $46,339.76 | 350,967,941,479 |
February 25 2021 | $49,709.08 | $51,948.97 | $47,093.85 | $47,093.85 | 54,506,565,949 |
February 24 2021 | $48,835.09 | $51,290.14 | $47,213.50 | $49,705.33 | 63,695,521,388 |
February 23 2021 | $54,204.93 | $54,204.93 | $45,290.59 | $48,824.43 | 106,102,492,824 |
February 22 2021 | $57,532.74 | $57,533.39 | $48,967.57 | $54,207.32 | 92,052,420,332 |
February 21 2021 | $56,068.57 | $58,330.57 | $55,672.61 | $57,539.95 | 51,897,585,191 |
February 20 2021 | $55,887.34 | $57,505.23 | $54,626.56 | $56,099.52 | 68,145,460,026 |
February 19 2021 | $51,675.98 | $56,113.65 | $50,937.28 | $55,888.13 | 63,495,496,918 |
February 18 2021 | $52,140.97 | $52,474.11 | $51,015.77 | $51,679.80 | 52,054,723,579 |
February 17 2021 | $49,207.28 | $52,533.91 | $49,072.38 | $52,149.01 | 80,820,545,404 |
February 16 2021 | $47,944.46 | $50,341.10 | $47,201.30 | $49,199.87 | 77,049,582,886 |
February 15 2021 | $48,696.54 | $48,875.57 | $46,347.48 | $47,945.06 | 77,069,903,166 |
February 14 2021 | $47,114.51 | $49,487.64 | $47,114.51 | $48,717.29 | 71,248,675,228 |
February 13 2021 | $47,491.20 | $48,047.75 | $46,392.28 | $47,105.52 | 70,250,456,155 |
February 12 2021 | $47,877.04 | $48,745.73 | $46,424.98 | $47,504.85 | 76,555,041,196 |
February 11 2021 | $44,898.71 | $48,463.47 | $44,187.76 | $47,909.33 | 81,388,911,810 |
February 10 2021 | $46,469.76 | $47,145.57 | $43,881.15 | $44,918.18 | 87,301,089,896 |
February 09 2021 | $46,184.99 | $48,003.72 | $45,166.96 | $46,481.11 | 91,809,846,886 |
February 08 2021 | $38,886.83 | $46,203.93 | $38,076.32 | $46,196.46 | 101,467,222,687 |
February 07 2021 | $39,250.19 | $39,621.84 | $37,446.15 | $38,903.44 | 65,500,641,143 |
February 06 2021 | $38,138.39 | $40,846.55 | $38,138.39 | $39,266.01 | 71,326,033,653 |
February 05 2021 | $36,931.55 | $38,225.91 | $36,658.76 | $38,144.31 | 58,598,066,402 |
February 04 2021 | $37,475.11 | $38,592.18 | $36,317.50 | $36,926.07 | 68,838,074,392 |
