In February 2022 Bitcoin (BTC-GBP) was priced at £28,616 GBP (British Pound Sterling)
2022
1 days
What was the historical Bitcoin price for February 2022 in British Pound Sterling (GBP)? The average price for Bitcoin in February 2022 BTC-GBP was £28,616. The closing price for Bitcoin (BTC) in February 2022 was £28,646, on Feb. 1, 2022. It was up 0.1% for the month and down -16.3% for the year.
Daily price history for BTC-GBP (Bitcoin GBP), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in GBP for Feb. 1, 2022 was £28,616, the opening price £28,622 and the closing price £28,646.
The daily high for Feb. 1, 2022 was £28,962 and the daily low £28,232.
The price that day was up 0.1% for the day, down % for the month and down -16.3% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 2, 2022 was £27,936, the opening price £28,647 and the closing price £27,244.
The daily high for Feb. 2, 2022 was £28,718 and the daily low £27,137.
The price that day was down -4.9% for the day, down % for the month and down -20.4% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 3, 2022 was £27,182, the opening price £27,238 and the closing price £27,324.
The daily high for Feb. 3, 2022 was £27,324 and the daily low £26,844.
The price that day was up 0.3% for the day, down % for the month and down -20.2% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 4, 2022 was £28,984, the opening price £27,320 and the closing price £30,656.
The daily high for Feb. 4, 2022 was £30,692 and the daily low £27,270.
The price that day was up 12.2% for the day, down % for the month and down -10.4% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 5, 2022 was £30,623, the opening price £30,656 and the closing price £30,611.
The daily high for Feb. 5, 2022 was £30,911 and the daily low £30,314.
The price that day was down -0.1% for the day, down % for the month and down -10.6% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 6, 2022 was £30,955, the opening price £30,611 and the closing price £31,340.
The daily high for Feb. 6, 2022 was £31,404 and the daily low £30,466.
The price that day was up 2.4% for the day, down % for the month and down -8.4% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 7, 2022 was £31,845, the opening price £31,336 and the closing price £32,385.
The daily high for Feb. 7, 2022 was £32,806 and the daily low £30,854.
The price that day was up 3.3% for the day, down % for the month and down -5.4% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 8, 2022 was £32,517, the opening price £32,396 and the closing price £32,567.
The daily high for Feb. 8, 2022 was £33,506 and the daily low £31,598.
The price that day was up 0.6% for the day, down % for the month and down -4.8% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 9, 2022 was £32,562, the opening price £32,551 and the closing price £32,765.
The daily high for Feb. 9, 2022 was £33,049 and the daily low £31,882.
The price that day was up 0.6% for the day, down % for the month and down -4.3% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 10, 2022 was £32,622, the opening price £32,771 and the closing price £32,153.
The daily high for Feb. 10, 2022 was £33,495 and the daily low £32,069.
The price that day was down -1.9% for the day, down % for the month and down -6.1% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 11, 2022 was £31,680, the opening price £32,158 and the closing price £31,251.
The daily high for Feb. 11, 2022 was £32,278 and the daily low £31,034.
The price that day was down -2.8% for the day, down % for the month and down -8.7% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 12, 2022 was £31,237, the opening price £31,254 and the closing price £31,148.
The daily high for Feb. 12, 2022 was £31,686 and the daily low £30,859.
The price that day was down -0.3% for the day, down % for the month and down -9.0% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 13, 2022 was £31,163, the opening price £31,142 and the closing price £31,099.
The daily high for Feb. 13, 2022 was £31,479 and the daily low £30,932.
The price that day was down -0.2% for the day, down % for the month and down -9.1% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 14, 2022 was £31,234, the opening price £31,069 and the closing price £31,471.
The daily high for Feb. 14, 2022 was £31,648 and the daily low £30,750.
The price that day was up 1.2% for the day, down % for the month and down -8.0% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 15, 2022 was £32,193, the opening price £31,471 and the closing price £32,921.
The daily high for Feb. 15, 2022 was £32,987 and the daily low £31,393.
The price that day was up 4.6% for the day, down % for the month and down -3.8% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 16, 2022 was £32,556, the opening price £32,923 and the closing price £32,369.
The daily high for Feb. 16, 2022 was £32,923 and the daily low £32,008.
The price that day was down -1.7% for the day, down % for the month and down -5.4% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 17, 2022 was £31,044, the opening price £32,351 and the closing price £29,775.
The daily high for Feb. 17, 2022 was £32,490 and the daily low £29,558.
The price that day was down -8.0% for the day, down % for the month and down -13.0% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 18, 2022 was £29,618, the opening price £29,785 and the closing price £29,447.
The daily high for Feb. 18, 2022 was £30,038 and the daily low £29,201.
The price that day was down -1.1% for the day, down % for the month and down -14.0% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 19, 2022 was £29,476, the opening price £29,443 and the closing price £29,514.
The daily high for Feb. 19, 2022 was £29,732 and the daily low £29,213.
The price that day was up 0.2% for the day, down % for the month and down -13.8% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 20, 2022 was £28,834, the opening price £29,511 and the closing price £28,276.
The daily high for Feb. 20, 2022 was £29,513 and the daily low £28,036.
The price that day was down -4.2% for the day, down % for the month and down -17.4% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 21, 2022 was £27,907, the opening price £28,270 and the closing price £27,271.
The daily high for Feb. 21, 2022 was £28,917 and the daily low £27,169.
The price that day was down -3.6% for the day, down % for the month and down -20.3% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 22, 2022 was £27,631, the opening price £27,266 and the closing price £28,175.
The daily high for Feb. 22, 2022 was £28,227 and the daily low £26,858.
The price that day was up 3.3% for the day, down % for the month and down -17.7% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 23, 2022 was £27,990, the opening price £28,175 and the closing price £27,535.
The daily high for Feb. 23, 2022 was £28,781 and the daily low £27,470.
The price that day was down -2.3% for the day, down % for the month and down -19.5% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 24, 2022 was £27,704, the opening price £27,522 and the closing price £28,667.
The daily high for Feb. 24, 2022 was £29,089 and the daily low £25,537.
The price that day was up 4.1% for the day, down % for the month and down -16.2% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 25, 2022 was £28,997, the opening price £28,668 and the closing price £29,248.
The daily high for Feb. 25, 2022 was £29,593 and the daily low £28,479.
The price that day was up 2.0% for the day, down % for the month and down -14.5% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 26, 2022 was £29,280, the opening price £29,247 and the closing price £29,167.
The daily high for Feb. 26, 2022 was £29,838 and the daily low £28,866.
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 GBP for Feb. 27, 2022 was £28,745, the opening price £29,162 and the closing price £28,200.
The daily high for Feb. 27, 2022 was £29,669 and the daily low £27,948.
The price that day was down -3.3% for the day, down % for the month and down -17.6% for the year.
The average price for Bitcoin (BTC) in GBP for Feb. 28, 2022 was £30,265, the opening price £28,197 and the closing price £32,181.
The daily high for Feb. 28, 2022 was £32,619 and the daily low £28,062.
The price that day was up 14.1% for the day, down % for the month and down -6.0% 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 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 GBP for February 2015 was £152, the opening price £144 and the closing price £165.
The daily high for February was £172 and a low of £140.
The price that month was up 14.1% for the month and down -19.9% for the year.
The average price for Bitcoin (BTC) in GBP for February 2016 was £282, the opening price £259 and the closing price £314.
The daily high for February was £319 and a low of £252.
The price that month was up 21.4% for the month and up 7.6% for the year.
The average price for Bitcoin (BTC) in GBP for February 2017 was £848, the opening price £771 and the closing price £954.
The daily high for February was £960 and a low of £759.
The price that month was up 23.7% for the month and up 22.1% for the year.
The average price for Bitcoin (BTC) in GBP for February 2018 was £6,759, the opening price £7,211 and the closing price £7,561.
The daily high for February was £8,545 and a low of £4,333.
The price that month was up 5.0% for the month and down -27.7% for the year.
The average price for Bitcoin (BTC) in GBP for February 2019 was £2,849, the opening price £2,640 and the closing price £2,906.
The daily high for February was £3,226 and a low of £2,618.
The price that month was up 10.2% for the month and down -1.2% for the year.
The average price for Bitcoin (BTC) in GBP for February 2020 was £7,428, the opening price £7,078 and the closing price £6,707.
The daily high for February was £8,073 and a low of £6,594.
The price that month was down -5.3% for the month and up 23.6% for the year.
The average price for Bitcoin (BTC) in GBP for February 2021 was £33,154, the opening price £24,176 and the closing price £32,301.
The daily high for February was £41,616 and a low of £23,625.
The price that month was up 33.6% for the month and up 52.3% for the year.
The average price for Bitcoin (BTC) in GBP 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 month was up 12.4% for the month and down -6.0% for the year.
The average price for Bitcoin (BTC) in GBP for February 2023 was £19,316, the opening price £18,798 and the closing price £19,237.
The daily high for February was £20,927 and a low of £17,683.
The price that month was up 2.3% for the month and up 40.6% for the year.
The average price for Bitcoin (BTC) in GBP for February 2024 was £39,221, the opening price £33,574 and the closing price £48,467.
The daily high for February was £50,458 and a low of £33,028.
The price that month was up 44.3% for the month and up 45.9% for the year.
The average price for Bitcoin (BTC) in GBP for February 2025 was £76,237, the opening price £82,576 and the closing price £67,106.
The daily high for February was £82,861 and a low of £62,104.
The price that month was down -18.7% for the month and down -10.1% for the year.
The average price for Bitcoin (BTC) in GBP for February 2026 was £50,754, the opening price £57,425 and the closing price £49,689.
The daily high for February was £58,052 and a low of £44,459.
The price that month was down -13.5% for the month and down -23.6% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Feb. 1, 2022 | £ 28,616 | £ 28,622 | £ 28,962 | £ 28,232 | £ 28,646 | 0% | % | -16% | £ 15,001,134,546 | ₿ 524,228 |
| Feb. 2, 2022 | £ 27,936 | £ 28,647 | £ 28,718 | £ 27,137 | £ 27,244 | -5% | % | -20% | £ 14,122,316,638 | ₿ 505,516 |
| Feb. 3, 2022 | £ 27,182 | £ 27,238 | £ 27,324 | £ 26,844 | £ 27,324 | 0% | % | -20% | £ 13,672,251,852 | ₿ 502,987 |
| Feb. 4, 2022 | £ 28,984 | £ 27,320 | £ 30,692 | £ 27,270 | £ 30,656 | 12% | % | -10% | £ 21,725,976,570 | ₿ 749,579 |
| Feb. 5, 2022 | £ 30,623 | £ 30,656 | £ 30,911 | £ 30,314 | £ 30,611 | 0% | % | -11% | £ 14,517,007,219 | ₿ 474,054 |
| Feb. 6, 2022 | £ 30,955 | £ 30,611 | £ 31,404 | £ 30,466 | £ 31,340 | 2% | % | -8% | £ 11,927,976,836 | ₿ 385,327 |
| Feb. 7, 2022 | £ 31,845 | £ 31,336 | £ 32,806 | £ 30,854 | £ 32,385 | 3% | % | -5% | £ 21,157,968,108 | ₿ 664,402 |
| Feb. 8, 2022 | £ 32,517 | £ 32,396 | £ 33,506 | £ 31,598 | £ 32,567 | 1% | % | -5% | £ 24,417,988,307 | ₿ 750,940 |
| Feb. 9, 2022 | £ 32,562 | £ 32,551 | £ 33,049 | £ 31,882 | £ 32,765 | 1% | % | -4% | £ 17,177,757,633 | ₿ 527,548 |
| Feb. 10, 2022 | £ 32,622 | £ 32,771 | £ 33,495 | £ 32,069 | £ 32,153 | -2% | % | -6% | £ 23,722,438,923 | ₿ 727,191 |
| Feb. 11, 2022 | £ 31,680 | £ 32,158 | £ 32,278 | £ 31,034 | £ 31,251 | -3% | % | -9% | £ 19,863,165,673 | ₿ 626,991 |
| Feb. 12, 2022 | £ 31,237 | £ 31,254 | £ 31,686 | £ 30,859 | £ 31,148 | 0% | % | -9% | £ 13,384,247,486 | ₿ 428,477 |
| Feb. 13, 2022 | £ 31,163 | £ 31,142 | £ 31,479 | £ 30,932 | £ 31,099 | 0% | % | -9% | £ 10,864,212,047 | ₿ 348,628 |
| Feb. 14, 2022 | £ 31,234 | £ 31,069 | £ 31,648 | £ 30,750 | £ 31,471 | 1% | % | -8% | £ 15,391,294,262 | ₿ 492,766 |
| Feb. 15, 2022 | £ 32,193 | £ 31,471 | £ 32,987 | £ 31,393 | £ 32,921 | 5% | % | -4% | £ 16,780,944,962 | ₿ 521,261 |
| Feb. 16, 2022 | £ 32,556 | £ 32,923 | £ 32,923 | £ 32,008 | £ 32,369 | -2% | % | -5% | £ 14,573,332,010 | ₿ 447,641 |
| Feb. 17, 2022 | £ 31,044 | £ 32,351 | £ 32,490 | £ 29,558 | £ 29,775 | -8% | % | -13% | £ 19,278,121,343 | ₿ 621,000 |
| Feb. 18, 2022 | £ 29,618 | £ 29,785 | £ 30,038 | £ 29,201 | £ 29,447 | -1% | % | -14% | £ 17,147,028,147 | ₿ 578,938 |
| Feb. 19, 2022 | £ 29,476 | £ 29,443 | £ 29,732 | £ 29,213 | £ 29,514 | 0% | % | -14% | £ 10,104,721,856 | ₿ 342,814 |
| Feb. 20, 2022 | £ 28,834 | £ 29,511 | £ 29,513 | £ 28,036 | £ 28,276 | -4% | % | -17% | £ 13,494,244,190 | ₿ 467,998 |
| Feb. 21, 2022 | £ 27,907 | £ 28,270 | £ 28,917 | £ 27,169 | £ 27,271 | -4% | % | -20% | £ 21,537,434,521 | ₿ 771,763 |
| Feb. 22, 2022 | £ 27,631 | £ 27,266 | £ 28,227 | £ 26,858 | £ 28,175 | 3% | % | -18% | £ 18,760,868,293 | ₿ 678,967 |
| Feb. 23, 2022 | £ 27,990 | £ 28,175 | £ 28,781 | £ 27,470 | £ 27,535 | -2% | % | -20% | £ 16,130,690,539 | ₿ 576,297 |
| Feb. 24, 2022 | £ 27,704 | £ 27,522 | £ 29,089 | £ 25,537 | £ 28,667 | 4% | % | -16% | £ 34,688,265,546 | ₿ 1,252,113 |
| Feb. 25, 2022 | £ 28,997 | £ 28,668 | £ 29,593 | £ 28,479 | £ 29,248 | 2% | % | -15% | £ 19,799,061,678 | ₿ 682,798 |
| Feb. 26, 2022 | £ 29,280 | £ 29,247 | £ 29,838 | £ 28,866 | £ 29,167 | 0% | % | -15% | £ 13,028,192,715 | ₿ 444,959 |
| Feb. 27, 2022 | £ 28,745 | £ 29,162 | £ 29,669 | £ 27,948 | £ 28,200 | -3% | % | -18% | £ 17,536,568,231 | ₿ 610,076 |
| Feb. 28, 2022 | £ 30,265 | £ 28,197 | £ 32,619 | £ 28,062 | £ 32,181 | 14% | % | -6% | £ 26,590,523,798 | ₿ 878,598 |
In 2022 Bitcoin had 0 all time highs in GBP. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.