Bitcoin (BTC) returned 43.8% in February 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $62,499.18 | $63,585.64 | $60,498.73 | $61,198.38 | 65,496,611,844 |
February 28 2024 | $57,071.10 | $63,913.13 | $56,738.43 | $62,504.79 | 83,239,156,760 |
February 27 2024 | $54,519.36 | $57,537.84 | $54,484.20 | $57,085.37 | 49,756,832,031 |
February 26 2024 | $51,730.54 | $54,938.18 | $50,931.03 | $54,522.40 | 34,074,411,896 |
February 25 2024 | $51,565.21 | $51,950.03 | $51,306.17 | $51,733.24 | 15,413,239,245 |
February 24 2024 | $50,736.37 | $51,684.20 | $50,585.45 | $51,571.10 | 15,174,077,879 |
February 23 2024 | $51,283.91 | $51,497.93 | $50,561.78 | $50,731.95 | 21,427,078,270 |
February 22 2024 | $51,854.64 | $52,009.61 | $50,926.29 | $51,304.97 | 25,413,900,611 |
February 21 2024 | $52,273.54 | $52,368.82 | $50,671.76 | $51,839.18 | 28,624,907,020 |
February 20 2024 | $51,777.73 | $52,945.05 | $50,792.31 | $52,284.88 | 33,353,758,256 |
February 19 2024 | $52,134.81 | $52,483.32 | $51,711.82 | $51,779.14 | 21,362,184,346 |
February 18 2024 | $51,661.97 | $52,356.96 | $51,233.71 | $52,122.55 | 17,595,377,311 |
February 17 2024 | $52,161.68 | $52,191.91 | $50,669.67 | $51,663.00 | 20,009,091,006 |
February 16 2024 | $51,937.73 | $52,537.97 | $51,641.37 | $52,160.20 | 28,180,567,298 |
February 15 2024 | $51,836.79 | $52,820.07 | $51,371.63 | $51,938.55 | 38,564,360,533 |
February 14 2024 | $49,733.45 | $52,021.37 | $49,296.83 | $51,826.70 | 39,105,608,050 |
February 13 2024 | $49,941.36 | $50,358.39 | $48,406.50 | $49,742.44 | 35,593,051,468 |
February 12 2024 | $48,296.39 | $50,280.48 | $47,745.76 | $49,958.22 | 34,511,985,805 |
February 11 2024 | $47,768.97 | $48,535.94 | $47,617.41 | $48,293.92 | 19,315,867,136 |
February 10 2024 | $47,153.53 | $48,146.17 | $46,905.32 | $47,771.28 | 16,398,681,570 |
February 09 2024 | $45,297.38 | $48,152.50 | $45,260.82 | $47,147.20 | 39,316,770,844 |
February 08 2024 | $44,332.13 | $45,575.84 | $44,332.13 | $45,301.57 | 26,154,524,080 |
February 07 2024 | $43,090.02 | $44,341.95 | $42,775.96 | $44,318.22 | 21,126,587,775 |
February 06 2024 | $42,657.39 | $43,344.15 | $42,529.02 | $43,084.67 | 16,798,476,726 |
February 05 2024 | $42,577.62 | $43,494.25 | $42,264.82 | $42,658.67 | 18,715,487,317 |
