In February 2022 Bitcoin (BTC-EUR) was priced at €34,320 EUR (Euro)
2022
1 days
What was the historical Bitcoin price for February 2022 in Euro (EUR)? The average price for Bitcoin in February 2022 BTC-EUR was €34,320. The closing price for Bitcoin (BTC) in February 2022 was €34,368, on Feb. 1, 2022. It was up 0.3% for the month and down -15.6% for the year.
Daily price history for BTC-EUR (Bitcoin EUR), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in EUR for Feb. 1, 2022 was €34,320, the opening price €34,269 and the closing price €34,368.
The daily high for Feb. 1, 2022 was €34,796 and the daily low €33,848.
The price that day was up 0.3% for the day, down % for the month and down -15.6% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 2, 2022 was €33,527, the opening price €34,368 and the closing price €32,703.
The daily high for Feb. 2, 2022 was €34,457 and the daily low €32,579.
The price that day was down -4.8% for the day, down % for the month and down -19.7% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 3, 2022 was €32,481, the opening price €32,696 and the closing price €32,490.
The daily high for Feb. 3, 2022 was €32,490 and the daily low €32,246.
The price that day was down -0.6% for the day, down % for the month and down -20.2% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 4, 2022 was €34,351, the opening price €32,486 and the closing price €36,248.
The daily high for Feb. 4, 2022 was €36,271 and the daily low €32,399.
The price that day was up 11.6% for the day, down % for the month and down -11.0% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 5, 2022 was €36,210, the opening price €36,249 and the closing price €36,196.
The daily high for Feb. 5, 2022 was €36,550 and the daily low €35,844.
The price that day was down -0.1% for the day, down % for the month and down -11.1% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 6, 2022 was €36,587, the opening price €36,196 and the closing price €37,027.
The daily high for Feb. 6, 2022 was €37,101 and the daily low €36,024.
The price that day was up 2.3% for the day, down % for the month and down -9.1% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 7, 2022 was €37,653, the opening price €37,022 and the closing price €38,316.
The daily high for Feb. 7, 2022 was €38,825 and the daily low €36,447.
The price that day was up 3.5% for the day, down % for the month and down -5.9% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 8, 2022 was €38,529, the opening price €38,329 and the closing price €38,631.
The daily high for Feb. 8, 2022 was €39,678 and the daily low €37,479.
The price that day was up 0.8% for the day, down % for the month and down -5.1% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 9, 2022 was €38,606, the opening price €38,612 and the closing price €38,822.
The daily high for Feb. 9, 2022 was €39,157 and the daily low €37,834.
The price that day was up 0.5% for the day, down % for the month and down -4.7% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 10, 2022 was €38,726, the opening price €38,830 and the closing price €38,177.
The daily high for Feb. 10, 2022 was €39,776 and the daily low €38,123.
The price that day was down -1.7% for the day, down % for the month and down -6.2% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 11, 2022 was €37,777, the opening price €38,182 and the closing price €37,361.
The daily high for Feb. 11, 2022 was €38,463 and the daily low €37,102.
The price that day was down -2.1% for the day, down % for the month and down -8.2% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 12, 2022 was €37,334, the opening price €37,364 and the closing price €37,219.
The daily high for Feb. 12, 2022 was €37,878 and the daily low €36,874.
The price that day was down -0.4% for the day, down % for the month and down -8.6% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 13, 2022 was €37,229, the opening price €37,212 and the closing price €37,131.
The daily high for Feb. 13, 2022 was €37,614 and the daily low €36,960.
The price that day was down -0.2% for the day, down % for the month and down -8.8% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 14, 2022 was €37,325, the opening price €37,096 and the closing price €37,667.
The daily high for Feb. 14, 2022 was €37,830 and the daily low €36,708.
The price that day was up 1.4% for the day, down % for the month and down -7.5% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 15, 2022 was €38,454, the opening price €37,667 and the closing price €39,256.
The daily high for Feb. 15, 2022 was €39,329 and the daily low €37,563.
The price that day was up 4.2% for the day, down % for the month and down -3.6% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 16, 2022 was €38,849, the opening price €39,259 and the closing price €38,655.
The daily high for Feb. 16, 2022 was €39,259 and the daily low €38,222.
The price that day was down -1.5% for the day, down % for the month and down -5.1% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 17, 2022 was €37,131, the opening price €38,633 and the closing price €35,674.
The daily high for Feb. 17, 2022 was €38,792 and the daily low €35,425.
The price that day was down -7.7% for the day, down % for the month and down -12.4% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 18, 2022 was €35,518, the opening price €35,686 and the closing price €35,357.
The daily high for Feb. 18, 2022 was €35,997 and the daily low €35,031.
The price that day was down -0.9% for the day, down % for the month and down -13.2% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 19, 2022 was €35,391, the opening price €35,352 and the closing price €35,437.
The daily high for Feb. 19, 2022 was €35,699 and the daily low €35,076.
The price that day was up 0.2% for the day, down % for the month and down -13.0% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 20, 2022 was €34,627, the opening price €35,434 and the closing price €33,959.
The daily high for Feb. 20, 2022 was €35,435 and the daily low €33,679.
The price that day was down -4.2% for the day, down % for the month and down -16.6% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 21, 2022 was €33,516, the opening price €33,952 and the closing price €32,783.
The daily high for Feb. 21, 2022 was €34,667 and the daily low €32,661.
The price that day was down -3.5% for the day, down % for the month and down -19.5% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 22, 2022 was €33,183, the opening price €32,778 and the closing price €33,796.
The daily high for Feb. 22, 2022 was €33,859 and the daily low €32,298.
The price that day was up 3.1% for the day, down % for the month and down -17.0% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 23, 2022 was €33,547, the opening price €33,795 and the closing price €32,989.
The daily high for Feb. 23, 2022 was €34,485 and the daily low €32,918.
The price that day was down -2.4% for the day, down % for the month and down -19.0% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 24, 2022 was €33,168, the opening price €32,973 and the closing price €34,253.
The daily high for Feb. 24, 2022 was €34,756 and the daily low €30,688.
The price that day was up 3.8% for the day, down % for the month and down -15.9% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 25, 2022 was €34,615, the opening price €34,254 and the closing price €34,783.
The daily high for Feb. 25, 2022 was €35,321 and the daily low €34,101.
The price that day was up 1.5% for the day, down % for the month and down -14.6% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 26, 2022 was €34,822, the opening price €34,782 and the closing price €34,692.
The daily high for Feb. 26, 2022 was €35,485 and the daily low €34,329.
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 EUR for Feb. 27, 2022 was €34,290, the opening price €34,687 and the closing price €33,729.
The daily high for Feb. 27, 2022 was €35,290 and the daily low €33,454.
The price that day was down -2.8% for the day, down % for the month and down -17.2% for the year.
The average price for Bitcoin (BTC) in EUR for Feb. 28, 2022 was €36,200, the opening price €33,725 and the closing price €38,516.
The daily high for Feb. 28, 2022 was €39,006 and the daily low €33,552.
The price that day was up 14.2% for the day, down % for the month and down -5.4% 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 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 AUD (Australian Dollar) 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 day was up 9.3% for the month and down -6.7% 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 EUR for February 2015 was €206, the opening price €192 and the closing price €227.
The daily high for February was €233 and a low of €188.
The price that month was up 17.9% for the month and down -14.3% for the year.
The average price for Bitcoin (BTC) in EUR for February 2016 was €363, the opening price €341 and the closing price €402.
The daily high for February was €406 and a low of €332.
The price that month was up 18.0% for the month and up 1.4% for the year.
The average price for Bitcoin (BTC) in EUR for February 2017 was €994, the opening price €899 and the closing price €1,117.
The daily high for February was €1,135 and a low of €890.
The price that month was up 24.3% for the month and up 21.8% for the year.
The average price for Bitcoin (BTC) in EUR for February 2018 was €7,652, the opening price €8,245 and the closing price €8,530.
The daily high for February was €9,694 and a low of €4,880.
The price that month was up 3.6% for the month and down -27.5% for the year.
The average price for Bitcoin (BTC) in EUR for February 2019 was €3,265, the opening price €3,023 and the closing price €3,389.
The daily high for February was €3,714 and a low of €2,990.
The price that month was up 12.2% for the month and up 4.0% for the year.
The average price for Bitcoin (BTC) in EUR for February 2020 was €8,829, the opening price €8,424 and the closing price €7,798.
The daily high for February was €9,616 and a low of €7,725.
The price that month was down -7.5% for the month and up 21.6% for the year.
The average price for Bitcoin (BTC) in EUR for February 2021 was €38,041, the opening price €27,316 and the closing price €37,333.
The daily high for February was €48,135 and a low of €26,701.
The price that month was up 36.7% for the month and up 57.3% for the year.
The average price for Bitcoin (BTC) in EUR 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 month was up 12.4% for the month and down -5.4% for the year.
The average price for Bitcoin (BTC) in EUR for February 2023 was €21,773, the opening price €21,304 and the closing price €21,885.
The daily high for February was €23,541 and a low of €20,022.
The price that month was up 2.7% for the month and up 41.9% for the year.
The average price for Bitcoin (BTC) in EUR for February 2024 was €45,894, the opening price €39,402 and the closing price €56,634.
The daily high for February was €58,946 and a low of €38,747.
The price that month was up 43.7% for the month and up 47.8% for the year.
The average price for Bitcoin (BTC) in EUR for February 2025 was €91,719, the opening price €98,830 and the closing price €81,298.
The daily high for February was €99,171 and a low of €75,242.
The price that month was down -17.7% for the month and down -9.9% for the year.
The average price for Bitcoin (BTC) in EUR for February 2026 was €58,297, the opening price €66,330 and the closing price €56,690.
The daily high for February was €67,146 and a low of €51,051.
The price that month was down -14.5% for the month and down -24.0% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Feb. 1, 2022 | € 34,320 | € 34,269 | € 34,796 | € 33,848 | € 34,368 | 0% | % | -16% | € 17,997,198,255 | ₿ 524,392 |
| Feb. 2, 2022 | € 33,527 | € 34,368 | € 34,457 | € 32,579 | € 32,703 | -5% | % | -20% | € 16,952,016,995 | ₿ 505,626 |
| Feb. 3, 2022 | € 32,481 | € 32,696 | € 32,490 | € 32,246 | € 32,490 | -1% | % | -20% | € 16,257,683,635 | ₿ 500,536 |
| Feb. 4, 2022 | € 34,351 | € 32,486 | € 36,271 | € 32,399 | € 36,248 | 12% | % | -11% | € 25,689,419,035 | ₿ 747,847 |
| Feb. 5, 2022 | € 36,210 | € 36,249 | € 36,550 | € 35,844 | € 36,196 | 0% | % | -11% | € 17,165,326,511 | ₿ 474,054 |
| Feb. 6, 2022 | € 36,587 | € 36,196 | € 37,101 | € 36,024 | € 37,027 | 2% | % | -9% | € 14,092,260,820 | ₿ 385,173 |
| Feb. 7, 2022 | € 37,653 | € 37,022 | € 38,825 | € 36,447 | € 38,316 | 3% | % | -6% | € 25,032,982,080 | ₿ 664,842 |
| Feb. 8, 2022 | € 38,529 | € 38,329 | € 39,678 | € 37,479 | € 38,631 | 1% | % | -5% | € 28,964,685,523 | ₿ 751,763 |
| Feb. 9, 2022 | € 38,606 | € 38,612 | € 39,157 | € 37,834 | € 38,822 | 0% | % | -5% | € 20,353,471,281 | ₿ 527,208 |
| Feb. 10, 2022 | € 38,726 | € 38,830 | € 39,776 | € 38,123 | € 38,177 | -2% | % | -6% | € 28,166,430,696 | ₿ 727,320 |
| Feb. 11, 2022 | € 37,777 | € 38,182 | € 38,463 | € 37,102 | € 37,361 | -2% | % | -8% | € 23,746,750,515 | ₿ 628,604 |
| Feb. 12, 2022 | € 37,334 | € 37,364 | € 37,878 | € 36,874 | € 37,219 | 0% | % | -9% | € 15,992,873,039 | ₿ 428,377 |
| Feb. 13, 2022 | € 37,229 | € 37,212 | € 37,614 | € 36,960 | € 37,131 | 0% | % | -9% | € 12,971,654,871 | ₿ 348,426 |
| Feb. 14, 2022 | € 37,325 | € 37,096 | € 37,830 | € 36,708 | € 37,667 | 1% | % | -7% | € 18,421,695,035 | ₿ 493,546 |
| Feb. 15, 2022 | € 38,454 | € 37,667 | € 39,329 | € 37,563 | € 39,256 | 4% | % | -4% | € 20,010,215,311 | ₿ 520,373 |
| Feb. 16, 2022 | € 38,849 | € 39,259 | € 39,259 | € 38,222 | € 38,655 | -2% | % | -5% | € 17,403,191,304 | ₿ 447,976 |
| Feb. 17, 2022 | € 37,131 | € 38,633 | € 38,792 | € 35,425 | € 35,674 | -8% | % | -12% | € 23,097,378,235 | ₿ 622,053 |
| Feb. 18, 2022 | € 35,518 | € 35,686 | € 35,997 | € 35,031 | € 35,357 | -1% | % | -13% | € 20,588,144,724 | ₿ 579,659 |
| Feb. 19, 2022 | € 35,391 | € 35,352 | € 35,699 | € 35,076 | € 35,437 | 0% | % | -13% | € 12,132,567,474 | ₿ 342,814 |
| Feb. 20, 2022 | € 34,627 | € 35,434 | € 35,435 | € 33,679 | € 33,959 | -4% | % | -17% | € 16,206,118,505 | ₿ 468,024 |
| Feb. 21, 2022 | € 33,516 | € 33,952 | € 34,667 | € 32,661 | € 32,783 | -3% | % | -19% | € 25,890,903,370 | ₿ 772,499 |
| Feb. 22, 2022 | € 33,183 | € 32,778 | € 33,859 | € 32,298 | € 33,796 | 3% | % | -17% | € 22,503,160,806 | ₿ 678,159 |
| Feb. 23, 2022 | € 33,547 | € 33,795 | € 34,485 | € 32,918 | € 32,989 | -2% | % | -19% | € 19,325,527,663 | ₿ 576,079 |
| Feb. 24, 2022 | € 33,168 | € 32,973 | € 34,756 | € 30,688 | € 34,253 | 4% | % | -16% | € 41,447,823,409 | ₿ 1,249,650 |
| Feb. 25, 2022 | € 34,615 | € 34,254 | € 35,321 | € 34,101 | € 34,783 | 2% | % | -15% | € 23,545,866,817 | ₿ 680,224 |
| Feb. 26, 2022 | € 34,822 | € 34,782 | € 35,485 | € 34,329 | € 34,692 | 0% | % | -15% | € 15,496,410,516 | ₿ 445,018 |
| Feb. 27, 2022 | € 34,290 | € 34,687 | € 35,290 | € 33,454 | € 33,729 | -3% | % | -17% | € 20,974,356,939 | ₿ 611,681 |
| Feb. 28, 2022 | € 36,200 | € 33,725 | € 39,006 | € 33,552 | € 38,516 | 14% | % | -5% | € 31,825,285,237 | ₿ 879,159 |
In 2022 Bitcoin had 0 all time highs in EUR. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.