bitcoin price februay 2018

The closing price for Bitcoin (BTC) in 2018 was $3,742.70, on December 31, 2018. It was down 73.5% for the year.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2018
$3,866.84
$3,868.74
$3,725.87
$3,742.70
4,661,840,806
December 30 2018
$3,822.38
$3,901.91
$3,797.22
$3,865.95
4,770,578,575
December 29 2018
$3,932.49
$3,963.76
$3,820.41
$3,820.41
4,991,655,917
December 28 2018
$3,653.13
$3,956.14
$3,642.63
$3,923.92
5,631,554,348
December 27 2018
$3,854.69
$3,874.42
$3,645.45
$3,654.83
5,130,222,366
December 26 2018
$3,819.67
$3,893.36
$3,769.86
$3,857.30
5,326,547,918
December 25 2018
$4,081.03
$4,089.56
$3,760.02
$3,815.49
6,158,207,293
December 24 2018
$4,000.33
$4,271.79
$4,000.33
$4,078.60
7,240,968,501
December 23 2018
$4,020.99
$4,085.72
$3,976.41
$3,998.98
6,151,275,490
December 22 2018
$3,898.08
$4,014.18
$3,855.74
$4,014.18
5,605,823,233
December 21 2018
$4,133.70
$4,198.43
$3,850.95
$3,896.54
7,206,015,706
December 20 2018
$3,742.20
$4,191.23
$3,728.97
$4,134.44
8,927,129,279
December 19 2018
$3,706.83
$3,949.32
$3,687.23
$3,745.95
6,810,689,119
December 18 2018
$3,544.76
$3,701.35
$3,487.17
$3,696.06
5,911,325,473
December 17 2018
$3,253.12
$3,597.92
$3,253.12
$3,545.86
5,409,247,918
December 16 2018
$3,236.27
$3,305.75
$3,233.82
$3,252.84
3,744,248,994
December 15 2018
$3,244.00
$3,275.38
$3,191.30
$3,236.76
3,551,763,561
December 14 2018
$3,311.75
$3,329.56
$3,206.54
$3,242.48
4,372,763,663
December 13 2018
$3,487.88
$3,489.74
$3,298.13
$3,313.68
4,343,372,456
December 12 2018
$3,421.46
$3,534.23
$3,413.48
$3,486.95
4,139,364,829
December 11 2018
$3,497.55
$3,513.19
$3,392.25
$3,424.59
4,696,765,188
December 10 2018
$3,612.05
$3,647.33
$3,470.14
$3,502.66
5,020,968,740
December 09 2018
$3,473.23
$3,685.31
$3,469.09
$3,614.23
4,947,372,847
December 08 2018
$3,421.91
$3,506.04
$3,350.65
$3,476.11
5,305,024,497
December 07 2018
$3,512.59
$3,512.59
$3,280.23
$3,419.94
6,835,615,448
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.