In February 2022 Bitcoin (BTC-AUD) was priced at $54,393 AUD (Australian Dollar)
2022
1 days
What was the historical Bitcoin price for February 2022 in Australian Dollar (AUD)? The average price for Bitcoin in February 2022 BTC-AUD was $54,393. The closing price for Bitcoin (BTC) in February 2022 was $54,311, on Feb. 1, 2022. It was down -0.3% for the month and down -14.8% for the year.
Daily price history for BTC-AUD (Bitcoin AUD), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in AUD for Feb. 1, 2022 was $54,393, the opening price $54,446 and the closing price $54,311.
The daily high for Feb. 1, 2022 was $55,005 and the daily low $53,811.
The price that day was down -0.3% for the day, down % for the month and down -14.8% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 2, 2022 was $53,053, the opening price $54,311 and the closing price $51,894.
The daily high for Feb. 2, 2022 was $54,398 and the daily low $51,610.
The price that day was down -4.5% for the day, down % for the month and down -18.6% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 3, 2022 was $51,754, the opening price $51,882 and the closing price $52,015.
The daily high for Feb. 3, 2022 was $52,015 and the daily low $51,104.
The price that day was up 0.2% for the day, down % for the month and down -18.4% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 4, 2022 was $55,368, the opening price $52,008 and the closing price $58,710.
The daily high for Feb. 4, 2022 was $58,748 and the daily low $52,006.
The price that day was up 12.9% for the day, down % for the month and down -7.9% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 5, 2022 was $58,648, the opening price $58,711 and the closing price $58,625.
The daily high for Feb. 5, 2022 was $59,200 and the daily low $58,055.
The price that day was down -0.1% for the day, down % for the month and down -8.0% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 6, 2022 was $59,223, the opening price $58,625 and the closing price $59,907.
The daily high for Feb. 6, 2022 was $60,024 and the daily low $58,335.
The price that day was up 2.2% for the day, down % for the month and down -6.0% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 7, 2022 was $60,685, the opening price $59,899 and the closing price $61,504.
The daily high for Feb. 7, 2022 was $62,298 and the daily low $59,040.
The price that day was up 2.7% for the day, down % for the month and down -3.5% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 8, 2022 was $61,740, the opening price $61,524 and the closing price $61,748.
The daily high for Feb. 8, 2022 was $63,693 and the daily low $59,994.
The price that day was up 0.4% for the day, down % for the month and down -3.1% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 9, 2022 was $61,524, the opening price $61,717 and the closing price $61,778.
The daily high for Feb. 9, 2022 was $62,279 and the daily low $60,320.
The price that day was up 0.0% for the day, down % for the month and down -3.1% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 10, 2022 was $61,573, the opening price $61,791 and the closing price $60,832.
The daily high for Feb. 10, 2022 was $63,061 and the daily low $60,609.
The price that day was down -1.5% for the day, down % for the month and down -4.6% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 11, 2022 was $60,122, the opening price $60,841 and the closing price $59,431.
The daily high for Feb. 11, 2022 was $61,195 and the daily low $59,020.
The price that day was down -2.3% for the day, down % for the month and down -6.8% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 12, 2022 was $59,381, the opening price $59,437 and the closing price $59,196.
The daily high for Feb. 12, 2022 was $60,245 and the daily low $58,647.
The price that day was down -0.4% for the day, down % for the month and down -7.1% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 13, 2022 was $59,215, the opening price $59,185 and the closing price $59,065.
The daily high for Feb. 13, 2022 was $59,825 and the daily low $58,785.
The price that day was down -0.2% for the day, down % for the month and down -7.4% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 14, 2022 was $59,315, the opening price $59,009 and the closing price $59,713.
The daily high for Feb. 14, 2022 was $60,052 and the daily low $58,487.
The price that day was up 1.1% for the day, down % for the month and down -6.3% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 15, 2022 was $61,033, the opening price $59,713 and the closing price $62,358.
The daily high for Feb. 15, 2022 was $62,481 and the daily low $59,579.
The price that day was up 4.4% for the day, down % for the month and down -2.2% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 16, 2022 was $61,607, the opening price $62,363 and the closing price $61,125.
The daily high for Feb. 16, 2022 was $62,363 and the daily low $60,579.
The price that day was down -2.0% for the day, down % for the month and down -4.1% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 17, 2022 was $58,700, the opening price $61,091 and the closing price $56,405.
The daily high for Feb. 17, 2022 was $61,319 and the daily low $55,987.
The price that day was down -7.7% for the day, down % for the month and down -11.5% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 18, 2022 was $56,062, the opening price $56,424 and the closing price $55,800.
The daily high for Feb. 18, 2022 was $56,722 and the daily low $55,303.
The price that day was down -1.1% for the day, down % for the month and down -12.5% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 19, 2022 was $55,855, the opening price $55,793 and the closing price $55,927.
The daily high for Feb. 19, 2022 was $56,341 and the daily low $55,357.
The price that day was up 0.2% for the day, down % for the month and down -12.3% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 20, 2022 was $54,634, the opening price $55,922 and the closing price $53,586.
The daily high for Feb. 20, 2022 was $55,924 and the daily low $53,105.
The price that day was down -4.2% for the day, down % for the month and down -15.9% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 21, 2022 was $52,796, the opening price $53,575 and the closing price $51,605.
The daily high for Feb. 21, 2022 was $54,605 and the daily low $51,399.
The price that day was down -3.7% for the day, down % for the month and down -19.1% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 22, 2022 was $52,099, the opening price $51,596 and the closing price $52,978.
The daily high for Feb. 22, 2022 was $53,085 and the daily low $50,738.
The price that day was up 2.7% for the day, down % for the month and down -16.9% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 23, 2022 was $52,470, the opening price $52,977 and the closing price $51,602.
The daily high for Feb. 23, 2022 was $53,790 and the daily low $51,513.
The price that day was down -2.6% for the day, down % for the month and down -19.1% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 24, 2022 was $51,848, the opening price $51,577 and the closing price $53,537.
The daily high for Feb. 24, 2022 was $54,352 and the daily low $47,927.
The price that day was up 3.7% for the day, down % for the month and down -16.0% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 25, 2022 was $53,915, the opening price $53,538 and the closing price $54,270.
The daily high for Feb. 25, 2022 was $54,863 and the daily low $52,987.
The price that day was up 1.4% for the day, down % for the month and down -14.9% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 26, 2022 was $54,313, the opening price $54,268 and the closing price $54,057.
The daily high for Feb. 26, 2022 was $55,365 and the daily low $53,562.
The price that day was down -0.4% for the day, down % for the month and down -15.2% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 27, 2022 was $53,379, the opening price $54,049 and the closing price $52,478.
The daily high for Feb. 27, 2022 was $54,989 and the daily low $52,000.
The price that day was down -2.9% for the day, down % for the month and down -17.7% for the year.
The average price for Bitcoin (BTC) in AUD for Feb. 28, 2022 was $56,118, the opening price $52,473 and the closing price $59,503.
The daily high for Feb. 28, 2022 was $60,254 and the daily low $52,240.
The price that day was up 13.4% for the day, down % for the month and down -6.7% for the year.
The average Bitcoin price in February 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for February 2022 was $40,670, the opening price $38,482 and the closing price $43,193.
The daily high for February was $45,661 and a low of $34,459.
The price that day was up 12.2% for the month and down -6.7% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for February 2022 was €35,856, the opening price €34,269 and the closing price €38,516.
The daily high for February was €39,776 and a low of €30,688.
The price that day was up 12.4% for the month and down -5.4% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for February 2022 was £30,050, the opening price £28,622 and the closing price £32,181.
The daily high for February was £33,506 and a low of £25,537.
The price that day was up 12.4% for the month and down -6.0% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for February 2022 was ¥4,687,827, the opening price ¥4,430,270 and the closing price ¥4,970,894.
The daily high for February was ¥5,294,265 and a low of ¥3,947,397.
The price that day was up 12.2% for the month and down -6.8% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for February 2022 was ¥257,980, the opening price ¥244,783 and the closing price ¥272,523.
The daily high for February was ¥290,136 and a low of ¥217,937.
The price that day was up 11.3% for the month and down -7.4% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for February 2022 was ₹3,049,480, the opening price ₹2,869,049 and the closing price ₹3,251,805.
The daily high for February was ₹3,433,156 and a low of ₹2,594,411.
The price that day was up 13.3% for the month and down -5.8% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for February 2022 was ₩48,727,232, the opening price ₩46,413,644 and the closing price ₩51,881,768.
The daily high for February was ₩54,546,852 and a low of ₩41,422,560.
The price that day was up 11.8% for the month and down -5.8% for the year.
The bitcoin price for the month February in other years.
The average price for Bitcoin (BTC) in AUD for February 2015 was $300, the opening price $279 and the closing price $326.
The daily high for February was $342 and a low of $273.
The price that month was up 16.3% for the month and down -17.0% for the year.
The average price for Bitcoin (BTC) in AUD for February 2016 was $566, the opening price $523 and the closing price $613.
The daily high for February was $627 and a low of $514.
The price that month was up 17.5% for the month and up 3.9% for the year.
The average price for Bitcoin (BTC) in AUD for February 2017 was $1,380, the opening price $1,282 and the closing price $1,544.
The daily high for February was $1,556 and a low of $1,239.
The price that month was up 20.5% for the month and up 15.6% for the year.
The average price for Bitcoin (BTC) in AUD for February 2018 was $12,002, the opening price $12,703 and the closing price $13,396.
The daily high for February was $15,178 and a low of $7,692.
The price that month was up 5.6% for the month and down -26.0% for the year.
The average price for Bitcoin (BTC) in AUD for February 2019 was $5,186, the opening price $4,759 and the closing price $5,428.
The daily high for February was $5,905 and a low of $4,736.
The price that month was up 14.1% for the month and up 2.0% for the year.
The average price for Bitcoin (BTC) in AUD for February 2020 was $14,453, the opening price $13,962 and the closing price $13,212.
The daily high for February was $15,569 and a low of $13,050.
The price that month was down -5.4% for the month and up 28.8% for the year.
The average price for Bitcoin (BTC) in AUD for February 2021 was $59,287, the opening price $43,454 and the closing price $58,221.
The daily high for February was $74,127 and a low of $42,434.
The price that month was up 34.0% for the month and up 54.6% for the year.
The average price for Bitcoin (BTC) in AUD for February 2022 was $56,815, the opening price $54,446 and the closing price $59,503.
The daily high for February was $63,693 and a low of $47,927.
The price that month was up 9.3% for the month and down -6.7% for the year.
The average price for Bitcoin (BTC) in AUD for February 2023 was $33,837, the opening price $32,817 and the closing price $34,392.
The daily high for February was $36,558 and a low of $30,802.
The price that month was up 4.8% for the month and up 41.4% for the year.
The average price for Bitcoin (BTC) in AUD for February 2024 was $75,900, the opening price $64,864 and the closing price $94,151.
The daily high for February was $98,356 and a low of $63,712.
The price that month was up 45.1% for the month and up 51.7% for the year.
The average price for Bitcoin (BTC) in AUD for February 2025 was $151,590, the opening price $164,476 and the closing price $135,954.
The daily high for February was $165,043 and a low of $125,913.
The price that month was down -17.3% for the month and down -10.0% for the year.
The average price for Bitcoin (BTC) in AUD for February 2026 was $97,781, the opening price $112,969 and the closing price $94,148.
The daily high for February was $113,969 and a low of $87,004.
The price that month was down -16.7% for the month and down -28.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Feb. 1, 2022 | $ 54,393 | $ 54,446 | $ 55,005 | $ 53,811 | $ 54,311 | 0% | % | -15% | $ 28,440,582,067 | ₿ 522,870 |
| Feb. 2, 2022 | $ 53,053 | $ 54,311 | $ 54,398 | $ 51,610 | $ 51,894 | -4% | % | -19% | $ 26,899,958,135 | ₿ 507,039 |
| Feb. 3, 2022 | $ 51,754 | $ 51,882 | $ 52,015 | $ 51,104 | $ 52,015 | 0% | % | -18% | $ 26,027,628,114 | ₿ 502,909 |
| Feb. 4, 2022 | $ 55,368 | $ 52,008 | $ 58,748 | $ 52,006 | $ 58,710 | 13% | % | -8% | $ 41,608,484,004 | ₿ 751,490 |
| Feb. 5, 2022 | $ 58,648 | $ 58,711 | $ 59,200 | $ 58,055 | $ 58,625 | 0% | % | -8% | $ 27,802,232,996 | ₿ 474,054 |
| Feb. 6, 2022 | $ 59,223 | $ 58,625 | $ 60,024 | $ 58,335 | $ 59,907 | 2% | % | -6% | $ 22,800,389,642 | ₿ 384,994 |
| Feb. 7, 2022 | $ 60,685 | $ 59,899 | $ 62,298 | $ 59,040 | $ 61,504 | 3% | % | -4% | $ 40,182,175,232 | ₿ 662,139 |
| Feb. 8, 2022 | $ 61,740 | $ 61,524 | $ 63,693 | $ 59,994 | $ 61,748 | 0% | % | -3% | $ 46,297,628,942 | ₿ 749,884 |
| Feb. 9, 2022 | $ 61,524 | $ 61,717 | $ 62,279 | $ 60,320 | $ 61,778 | 0% | % | -3% | $ 32,389,006,184 | ₿ 526,448 |
| Feb. 10, 2022 | $ 61,573 | $ 61,791 | $ 63,061 | $ 60,609 | $ 60,832 | -2% | % | -5% | $ 44,881,710,185 | ₿ 728,916 |
| Feb. 11, 2022 | $ 60,122 | $ 60,841 | $ 61,195 | $ 59,020 | $ 59,431 | -2% | % | -7% | $ 37,774,929,494 | ₿ 628,309 |
| Feb. 12, 2022 | $ 59,381 | $ 59,437 | $ 60,245 | $ 58,647 | $ 59,196 | 0% | % | -7% | $ 25,436,563,333 | ₿ 428,360 |
| Feb. 13, 2022 | $ 59,215 | $ 59,185 | $ 59,825 | $ 58,785 | $ 59,065 | 0% | % | -7% | $ 20,634,214,908 | ₿ 348,462 |
| Feb. 14, 2022 | $ 59,315 | $ 59,009 | $ 60,052 | $ 58,487 | $ 59,713 | 1% | % | -6% | $ 29,203,655,122 | ₿ 492,347 |
| Feb. 15, 2022 | $ 61,033 | $ 59,713 | $ 62,481 | $ 59,579 | $ 62,358 | 4% | % | -2% | $ 31,786,464,929 | ₿ 520,811 |
| Feb. 16, 2022 | $ 61,607 | $ 62,363 | $ 62,363 | $ 60,579 | $ 61,125 | -2% | % | -4% | $ 27,519,795,772 | ₿ 446,696 |
| Feb. 17, 2022 | $ 58,700 | $ 61,091 | $ 61,319 | $ 55,987 | $ 56,405 | -8% | % | -12% | $ 36,519,632,884 | ₿ 622,135 |
| Feb. 18, 2022 | $ 56,062 | $ 56,424 | $ 56,722 | $ 55,303 | $ 55,800 | -1% | % | -12% | $ 32,492,355,869 | ₿ 579,575 |
| Feb. 19, 2022 | $ 55,855 | $ 55,793 | $ 56,341 | $ 55,357 | $ 55,927 | 0% | % | -12% | $ 19,147,703,946 | ₿ 342,814 |
| Feb. 20, 2022 | $ 54,634 | $ 55,922 | $ 55,924 | $ 53,105 | $ 53,586 | -4% | % | -16% | $ 25,572,962,689 | ₿ 468,077 |
| Feb. 21, 2022 | $ 52,796 | $ 53,575 | $ 54,605 | $ 51,399 | $ 51,605 | -4% | % | -19% | $ 40,755,626,897 | ₿ 771,946 |
| Feb. 22, 2022 | $ 52,099 | $ 51,596 | $ 53,085 | $ 50,738 | $ 52,978 | 3% | % | -17% | $ 35,276,044,962 | ₿ 677,094 |
| Feb. 23, 2022 | $ 52,470 | $ 52,977 | $ 53,790 | $ 51,513 | $ 51,602 | -3% | % | -19% | $ 30,229,329,814 | ₿ 576,121 |
| Feb. 24, 2022 | $ 51,848 | $ 51,577 | $ 54,352 | $ 47,927 | $ 53,537 | 4% | % | -16% | $ 64,781,380,587 | ₿ 1,249,446 |
| Feb. 25, 2022 | $ 53,915 | $ 53,538 | $ 54,863 | $ 52,987 | $ 54,270 | 1% | % | -15% | $ 36,737,251,044 | ₿ 681,398 |
| Feb. 26, 2022 | $ 54,313 | $ 54,268 | $ 55,365 | $ 53,562 | $ 54,057 | 0% | % | -15% | $ 24,146,465,593 | ₿ 444,580 |
| Feb. 27, 2022 | $ 53,379 | $ 54,049 | $ 54,989 | $ 52,000 | $ 52,478 | -3% | % | -18% | $ 32,634,018,339 | ₿ 611,365 |
| Feb. 28, 2022 | $ 56,118 | $ 52,473 | $ 60,254 | $ 52,240 | $ 59,503 | 13% | % | -7% | $ 49,166,563,430 | ₿ 876,134 |
In 2022 Bitcoin had 0 all time highs in AUD. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.