The closing price for Bitcoin (BTC) in February 2019 was $3,854.79, on February 28, 2019. It was up 11.4% for the month. The latest price is $95,171.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2019 | $3,848.26 | $3,906.06 | $3,845.82 | $3,854.79 | 8,399,767,798 |
February 27 2019 | $3,857.48 | $3,888.80 | $3,787.06 | $3,851.05 | 8,301,309,684 |
February 26 2019 | $3,878.70 | $3,891.58 | $3,837.99 | $3,854.36 | 7,931,218,996 |
February 25 2019 | $3,807.00 | $3,913.71 | $3,807.00 | $3,882.70 | 9,318,796,067 |
February 24 2019 | $4,145.46 | $4,210.64 | $3,793.71 | $3,810.43 | 10,794,227,451 |
February 23 2019 | $3,998.92 | $4,166.29 | $3,968.73 | $4,142.53 | 8,922,258,316 |
February 22 2019 | $3,952.41 | $4,006.54 | $3,950.82 | $4,005.53 | 7,826,525,254 |
February 21 2019 | $4,000.26 | $4,010.01 | $3,940.11 | $3,954.12 | 7,775,128,102 |
February 20 2019 | $3,946.69 | $4,000.49 | $3,926.25 | $3,999.82 | 8,693,373,948 |
February 19 2019 | $3,911.66 | $4,010.88 | $3,908.15 | $3,947.09 | 9,933,626,655 |
February 18 2019 | $3,671.37 | $3,936.67 | $3,669.98 | $3,915.71 | 9,908,216,640 |
February 17 2019 | $3,633.36 | $3,680.54 | $3,619.18 | $3,673.84 | 7,039,512,503 |
February 16 2019 | $3,615.27 | $3,652.84 | $3,615.27 | $3,629.79 | 5,934,744,052 |
February 15 2019 | $3,617.37 | $3,647.80 | $3,608.21 | $3,620.81 | 6,091,952,231 |
February 14 2019 | $3,631.17 | $3,646.26 | $3,607.70 | $3,616.88 | 6,271,044,418 |
February 13 2019 | $3,653.60 | $3,669.75 | $3,617.25 | $3,632.07 | 6,438,903,823 |
February 12 2019 | $3,642.75 | $3,668.59 | $3,618.56 | $3,653.53 | 6,480,384,532 |
February 11 2019 | $3,695.61 | $3,695.61 | $3,642.29 | $3,648.43 | 6,277,056,434 |
February 10 2019 | $3,673.20 | $3,695.04 | $3,640.98 | $3,690.19 | 6,282,256,903 |
February 09 2019 | $3,671.59 | $3,679.94 | $3,646.56 | $3,671.20 | 6,158,833,645 |
February 08 2019 | $3,401.38 | $3,695.61 | $3,391.02 | $3,666.78 | 7,735,623,101 |
February 07 2019 | $3,414.93 | $3,427.95 | $3,394.22 | $3,399.47 | 5,004,962,683 |
February 06 2019 | $3,469.09 | $3,469.09 | $3,398.57 | $3,413.77 | 5,482,196,038 |
February 05 2019 | $3,454.95 | $3,478.15 | $3,451.94 | $3,466.36 | 5,227,549,545 |
February 04 2019 | $3,467.21 | $3,476.22 | $3,442.59 | $3,459.15 | 5,332,718,886 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
