The closing price for Bitcoin (BTC) in February 2022 was $43,193.23, on February 28, 2022. It was up 12.2% for the month. The latest price is $77,349.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $37,706.00 | $43,760.46 | $37,518.21 | $43,193.23 | 35,690,014,104 |
February 27 2022 | $39,098.70 | $39,778.94 | $37,268.98 | $37,709.79 | 23,450,127,612 |
February 26 2022 | $39,213.08 | $40,005.35 | $38,702.54 | $39,105.15 | 17,467,554,129 |
February 25 2022 | $38,333.75 | $39,630.32 | $38,111.34 | $39,214.22 | 26,545,599,159 |
February 24 2022 | $37,278.57 | $38,968.84 | $34,459.22 | $38,332.61 | 46,383,802,093 |
February 23 2022 | $38,285.28 | $39,122.39 | $37,201.82 | $37,296.57 | 21,849,073,843 |
February 22 2022 | $37,068.77 | $38,359.86 | $36,488.93 | $38,286.03 | 25,493,150,450 |
February 21 2022 | $38,423.21 | $39,394.44 | $36,950.48 | $37,075.28 | 29,280,402,798 |
February 20 2022 | $40,118.10 | $40,119.89 | $38,112.81 | $38,431.38 | 18,340,576,452 |
February 19 2022 | $40,026.02 | $40,418.88 | $39,713.06 | $40,122.16 | 13,736,557,863 |
February 18 2022 | $40,552.13 | $40,929.15 | $39,637.62 | $40,030.98 | 23,310,007,704 |
February 17 2022 | $43,937.07 | $44,132.97 | $40,249.37 | $40,538.01 | 26,246,662,813 |
February 16 2022 | $44,578.28 | $44,578.28 | $43,456.69 | $43,961.86 | 19,792,547,657 |
February 15 2022 | $42,586.46 | $44,667.22 | $42,491.04 | $44,575.20 | 22,721,659,051 |
February 14 2022 | $42,157.40 | $42,775.78 | $41,681.96 | $42,586.92 | 20,827,783,012 |
February 13 2022 | $42,236.57 | $42,693.05 | $41,950.94 | $42,197.52 | 14,741,589,015 |
February 12 2022 | $42,412.30 | $42,992.55 | $41,852.57 | $42,244.47 | 18,152,390,304 |
February 11 2022 | $43,571.13 | $43,810.83 | $42,114.54 | $42,407.94 | 26,954,925,781 |
February 10 2022 | $44,347.80 | $45,661.17 | $43,402.81 | $43,565.11 | 32,142,048,537 |
February 09 2022 | $44,096.70 | $44,727.80 | $43,232.97 | $44,338.80 | 23,245,887,300 |
February 08 2022 | $43,854.65 | $45,293.87 | $42,807.84 | $44,118.45 | 33,079,398,868 |
February 07 2022 | $42,406.78 | $44,401.86 | $41,748.16 | $43,840.29 | 28,641,855,926 |
February 06 2022 | $41,441.12 | $42,500.79 | $41,244.91 | $42,412.43 | 16,142,097,334 |
February 05 2022 | $41,501.48 | $41,847.16 | $41,038.10 | $41,441.16 | 19,652,846,215 |
February 04 2022 | $37,149.27 | $41,527.79 | $37,093.63 | $41,500.88 | 29,412,210,792 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.