In February 2022 Bitcoin (BTC-INR) was priced at ₹2,885,691 INR (Indian Rupee)
2022
1 days
What was the historical Bitcoin price for February 2022 in Indian Rupee (INR)? The average price for Bitcoin in February 2022 BTC-INR was ₹2,885,691. The closing price for Bitcoin (BTC) in February 2022 was ₹2,895,895, on Feb. 1, 2022. It was up 0.9% for the month and down -16.1% for the year.
Daily price history for BTC-INR (Bitcoin INR), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in INR for Feb. 1, 2022 was ₹2,885,691, the opening price ₹2,869,049 and the closing price ₹2,895,895.
The daily high for Feb. 1, 2022 was ₹2,926,064 and the daily low ₹2,851,756.
The price that day was up 0.9% for the day, down % for the month and down -16.1% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 2, 2022 was ₹2,829,666, the opening price ₹2,895,928 and the closing price ₹2,764,917.
The daily high for Feb. 2, 2022 was ₹2,902,695 and the daily low ₹2,755,125.
The price that day was down -4.5% for the day, down % for the month and down -19.9% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 3, 2022 was ₹2,758,888, the opening price ₹2,764,305 and the closing price ₹2,773,378.
The daily high for Feb. 3, 2022 was ₹2,773,378 and the daily low ₹2,724,492.
The price that day was up 0.3% for the day, down % for the month and down -19.6% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 4, 2022 was ₹2,935,383, the opening price ₹2,772,980 and the closing price ₹3,097,889.
The daily high for Feb. 4, 2022 was ₹3,099,898 and the daily low ₹2,770,764.
The price that day was up 11.7% for the day, down % for the month and down -10.2% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 5, 2022 was ₹3,094,612, the opening price ₹3,097,934 and the closing price ₹3,093,432.
The daily high for Feb. 5, 2022 was ₹3,123,738 and the daily low ₹3,063,344.
The price that day was down -0.1% for the day, down % for the month and down -10.4% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 6, 2022 was ₹3,127,580, the opening price ₹3,093,429 and the closing price ₹3,165,758.
The daily high for Feb. 6, 2022 was ₹3,172,352 and the daily low ₹3,078,782.
The price that day was up 2.3% for the day, down % for the month and down -8.3% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 7, 2022 was ₹3,216,928, the opening price ₹3,165,336 and the closing price ₹3,273,052.
The daily high for Feb. 7, 2022 was ₹3,312,974 and the daily low ₹3,116,352.
The price that day was up 3.4% for the day, down % for the month and down -5.2% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 8, 2022 was ₹3,287,815, the opening price ₹3,274,125 and the closing price ₹3,295,456.
The daily high for Feb. 8, 2022 was ₹3,383,248 and the daily low ₹3,198,431.
The price that day was up 0.7% for the day, down % for the month and down -4.5% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 9, 2022 was ₹3,297,235, the opening price ₹3,293,832 and the closing price ₹3,316,948.
The daily high for Feb. 9, 2022 was ₹3,345,389 and the daily low ₹3,232,771.
The price that day was up 0.7% for the day, down % for the month and down -3.9% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 10, 2022 was ₹3,326,993, the opening price ₹3,317,622 and the closing price ₹3,290,850.
The daily high for Feb. 10, 2022 was ₹3,433,156 and the daily low ₹3,266,343.
The price that day was down -0.8% for the day, down % for the month and down -4.6% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 11, 2022 was ₹3,245,094, the opening price ₹3,291,305 and the closing price ₹3,207,868.
The daily high for Feb. 11, 2022 was ₹3,295,530 and the daily low ₹3,185,674.
The price that day was down -2.5% for the day, down % for the month and down -7.0% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 12, 2022 was ₹3,205,412, the opening price ₹3,208,198 and the closing price ₹3,195,503.
The daily high for Feb. 12, 2022 was ₹3,252,090 and the daily low ₹3,165,858.
The price that day was down -0.4% for the day, down % for the month and down -7.4% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 13, 2022 was ₹3,195,464, the opening price ₹3,194,905 and the closing price ₹3,184,216.
The daily high for Feb. 13, 2022 was ₹3,229,435 and the daily low ₹3,173,299.
The price that day was down -0.4% for the day, down % for the month and down -7.7% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 14, 2022 was ₹3,197,768, the opening price ₹3,181,189 and the closing price ₹3,223,219.
The daily high for Feb. 14, 2022 was ₹3,236,256 and the daily low ₹3,150,408.
The price that day was up 1.2% for the day, down % for the month and down -6.6% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 15, 2022 was ₹3,286,614, the opening price ₹3,223,184 and the closing price ₹3,350,890.
The daily high for Feb. 15, 2022 was ₹3,358,997 and the daily low ₹3,213,385.
The price that day was up 4.0% for the day, down % for the month and down -2.9% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 16, 2022 was ₹3,315,568, the opening price ₹3,351,121 and the closing price ₹3,295,421.
The daily high for Feb. 16, 2022 was ₹3,351,121 and the daily low ₹3,264,611.
The price that day was down -1.7% for the day, down % for the month and down -4.5% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 17, 2022 was ₹3,167,457, the opening price ₹3,293,563 and the closing price ₹3,043,477.
The daily high for Feb. 17, 2022 was ₹3,309,532 and the daily low ₹3,023,259.
The price that day was down -7.6% for the day, down % for the month and down -11.8% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 18, 2022 was ₹3,012,011, the opening price ₹3,044,537 and the closing price ₹2,989,690.
The daily high for Feb. 18, 2022 was ₹3,053,676 and the daily low ₹2,960,142.
The price that day was down -1.8% for the day, down % for the month and down -13.4% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 19, 2022 was ₹2,992,606, the opening price ₹2,989,320 and the closing price ₹2,996,499.
The daily high for Feb. 19, 2022 was ₹3,018,660 and the daily low ₹2,965,946.
The price that day was up 0.2% for the day, down % for the month and down -13.2% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 20, 2022 was ₹2,927,304, the opening price ₹2,996,196 and the closing price ₹2,870,256.
The daily high for Feb. 20, 2022 was ₹2,996,330 and the daily low ₹2,846,433.
The price that day was down -4.2% for the day, down % for the month and down -16.8% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 21, 2022 was ₹2,836,324, the opening price ₹2,869,646 and the closing price ₹2,774,695.
The daily high for Feb. 21, 2022 was ₹2,934,750 and the daily low ₹2,766,205.
The price that day was down -3.3% for the day, down % for the month and down -19.6% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 22, 2022 was ₹2,804,553, the opening price ₹2,774,208 and the closing price ₹2,857,152.
The daily high for Feb. 22, 2022 was ₹2,862,662 and the daily low ₹2,724,191.
The price that day was up 3.0% for the day, down % for the month and down -17.2% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 23, 2022 was ₹2,833,901, the opening price ₹2,857,097 and the closing price ₹2,784,376.
The daily high for Feb. 23, 2022 was ₹2,916,829 and the daily low ₹2,777,302.
The price that day was down -2.5% for the day, down % for the month and down -19.3% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 24, 2022 was ₹2,801,435, the opening price ₹2,783,031 and the closing price ₹2,890,607.
The daily high for Feb. 24, 2022 was ₹2,937,690 and the daily low ₹2,594,411.
The price that day was up 3.8% for the day, down % for the month and down -16.2% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 25, 2022 was ₹2,921,030, the opening price ₹2,890,692 and the closing price ₹2,943,239.
The daily high for Feb. 25, 2022 was ₹2,977,030 and the daily low ₹2,873,157.
The price that day was up 1.8% for the day, down % for the month and down -14.7% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 26, 2022 was ₹2,946,611, the opening price ₹2,943,154 and the closing price ₹2,935,839.
The daily high for Feb. 26, 2022 was ₹3,002,618 and the daily low ₹2,904,834.
The price that day was down -0.3% for the day, down % for the month and down -14.9% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 27, 2022 was ₹2,887,253, the opening price ₹2,935,354 and the closing price ₹2,830,795.
The daily high for Feb. 27, 2022 was ₹2,985,625 and the daily low ₹2,797,238.
The price that day was down -3.6% for the day, down % for the month and down -18.0% for the year.
The average price for Bitcoin (BTC) in INR for Feb. 28, 2022 was ₹3,048,240, the opening price ₹2,830,511 and the closing price ₹3,251,805.
The daily high for Feb. 28, 2022 was ₹3,294,694 and the daily low ₹2,815,950.
The price that day was up 14.9% for the day, down % for the month and down -5.8% 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 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 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 INR for February 2015 was ₹14,496, the opening price ₹13,448 and the closing price ₹15,675.
The daily high for February was ₹16,485 and a low of ₹13,147.
The price that month was up 16.2% for the month and down -22.4% for the year.
The average price for Bitcoin (BTC) in INR for February 2016 was ₹27,536, the opening price ₹25,071 and the closing price ₹29,858.
The daily high for February was ₹30,707 and a low of ₹24,963.
The price that month was up 19.3% for the month and up 4.7% for the year.
The average price for Bitcoin (BTC) in INR for February 2017 was ₹70,838, the opening price ₹65,529 and the closing price ₹78,692.
The daily high for February was ₹80,048 and a low of ₹63,362.
The price that month was up 20.2% for the month and up 20.2% for the year.
The average price for Bitcoin (BTC) in INR for February 2018 was ₹608,516, the opening price ₹650,478 and the closing price ₹677,943.
The daily high for February was ₹775,509 and a low of ₹388,722.
The price that month was up 4.4% for the month and down -24.7% for the year.
The average price for Bitcoin (BTC) in INR for February 2019 was ₹263,842, the opening price ₹245,560 and the closing price ₹272,984.
The daily high for February was ₹299,105 and a low of ₹241,783.
The price that month was up 11.3% for the month and up 4.7% for the year.
The average price for Bitcoin (BTC) in INR for February 2020 was ₹689,808, the opening price ₹668,255 and the closing price ₹620,670.
The daily high for February was ₹746,933 and a low of ₹613,249.
The price that month was down -7.2% for the month and up 21.0% for the year.
The average price for Bitcoin (BTC) in INR for February 2021 was ₹3,350,664, the opening price ₹2,414,401 and the closing price ₹3,326,374.
The daily high for February was ₹4,232,134 and a low of ₹2,361,032.
The price that month was up 37.8% for the month and up 57.0% for the year.
The average price for Bitcoin (BTC) in INR 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 month was up 13.3% for the month and down -5.8% for the year.
The average price for Bitcoin (BTC) in INR for February 2023 was ₹1,926,061, the opening price ₹1,891,950 and the closing price ₹1,912,797.
The daily high for February was ₹2,080,025 and a low of ₹1,773,391.
The price that month was up 1.1% for the month and up 39.7% for the year.
The average price for Bitcoin (BTC) in INR for February 2024 was ₹4,110,745, the opening price ₹3,535,583 and the closing price ₹5,074,218.
The daily high for February was ₹5,297,728 and a low of ₹3,478,898.
The price that month was up 43.5% for the month and up 44.2% for the year.
The average price for Bitcoin (BTC) in INR for February 2025 was ₹8,305,934, the opening price ₹8,878,051 and the closing price ₹7,380,234.
The daily high for February was ₹8,909,158 and a low of ₹6,835,059.
The price that month was down -16.9% for the month and down -7.7% for the year.
The average price for Bitcoin (BTC) in INR for February 2026 was ₹6,258,206, the opening price ₹7,208,644 and the closing price ₹6,101,749.
The daily high for February was ₹7,272,500 and a low of ₹5,426,464.
The price that month was down -15.3% for the month and down -22.5% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Feb. 1, 2022 | ₹ 2,885,691 | ₹ 2,869,049 | ₹ 2,926,064 | ₹ 2,851,756 | ₹ 2,895,895 | 1% | % | -16% | ₹ 1,516,479,295,088 | ₿ 525,517 |
| Feb. 2, 2022 | ₹ 2,829,666 | ₹ 2,895,928 | ₹ 2,902,695 | ₹ 2,755,125 | ₹ 2,764,917 | -5% | % | -20% | ₹ 1,433,240,098,660 | ₿ 506,505 |
| Feb. 3, 2022 | ₹ 2,758,888 | ₹ 2,764,305 | ₹ 2,773,378 | ₹ 2,724,492 | ₹ 2,773,378 | 0% | % | -20% | ₹ 1,387,751,392,286 | ₿ 503,011 |
| Feb. 4, 2022 | ₹ 2,935,383 | ₹ 2,772,980 | ₹ 3,099,898 | ₹ 2,770,764 | ₹ 3,097,889 | 12% | % | -10% | ₹ 2,195,514,181,040 | ₿ 747,948 |
| Feb. 5, 2022 | ₹ 3,094,612 | ₹ 3,097,934 | ₹ 3,123,738 | ₹ 3,063,344 | ₹ 3,093,432 | 0% | % | -10% | ₹ 1,467,013,237,037 | ₿ 474,054 |
| Feb. 6, 2022 | ₹ 3,127,580 | ₹ 3,093,429 | ₹ 3,172,352 | ₹ 3,078,782 | ₹ 3,165,758 | 2% | % | -8% | ₹ 1,204,881,706,043 | ₿ 385,244 |
| Feb. 7, 2022 | ₹ 3,216,928 | ₹ 3,165,336 | ₹ 3,312,974 | ₹ 3,116,352 | ₹ 3,273,052 | 3% | % | -5% | ₹ 2,138,359,289,554 | ₿ 664,721 |
| Feb. 8, 2022 | ₹ 3,287,815 | ₹ 3,274,125 | ₹ 3,383,248 | ₹ 3,198,431 | ₹ 3,295,456 | 1% | % | -5% | ₹ 2,470,887,200,088 | ₿ 751,529 |
| Feb. 9, 2022 | ₹ 3,297,235 | ₹ 3,293,832 | ₹ 3,345,389 | ₹ 3,232,771 | ₹ 3,316,948 | 1% | % | -4% | ₹ 1,739,005,325,584 | ₿ 527,413 |
| Feb. 10, 2022 | ₹ 3,326,993 | ₹ 3,317,622 | ₹ 3,433,156 | ₹ 3,266,343 | ₹ 3,290,850 | -1% | % | -5% | ₹ 2,427,967,051,170 | ₿ 729,778 |
| Feb. 11, 2022 | ₹ 3,245,094 | ₹ 3,291,305 | ₹ 3,295,530 | ₹ 3,185,674 | ₹ 3,207,868 | -3% | % | -7% | ₹ 2,038,954,146,372 | ₿ 628,319 |
| Feb. 12, 2022 | ₹ 3,205,412 | ₹ 3,208,198 | ₹ 3,252,090 | ₹ 3,165,858 | ₹ 3,195,503 | 0% | % | -7% | ₹ 1,373,103,075,003 | ₿ 428,370 |
| Feb. 13, 2022 | ₹ 3,195,464 | ₹ 3,194,905 | ₹ 3,229,435 | ₹ 3,173,299 | ₹ 3,184,216 | 0% | % | -8% | ₹ 1,112,397,255,525 | ₿ 348,118 |
| Feb. 14, 2022 | ₹ 3,197,768 | ₹ 3,181,189 | ₹ 3,236,256 | ₹ 3,150,408 | ₹ 3,223,219 | 1% | % | -7% | ₹ 1,576,364,253,654 | ₿ 492,958 |
| Feb. 15, 2022 | ₹ 3,286,614 | ₹ 3,223,184 | ₹ 3,358,997 | ₹ 3,213,385 | ₹ 3,350,890 | 4% | % | -3% | ₹ 1,708,074,589,226 | ₿ 519,706 |
| Feb. 16, 2022 | ₹ 3,315,568 | ₹ 3,351,121 | ₹ 3,351,121 | ₹ 3,264,611 | ₹ 3,295,421 | -2% | % | -5% | ₹ 1,483,667,185,640 | ₿ 447,485 |
| Feb. 17, 2022 | ₹ 3,167,457 | ₹ 3,293,563 | ₹ 3,309,532 | ₹ 3,023,259 | ₹ 3,043,477 | -8% | % | -12% | ₹ 1,970,523,328,666 | ₿ 622,115 |
| Feb. 18, 2022 | ₹ 3,012,011 | ₹ 3,044,537 | ₹ 3,053,676 | ₹ 2,960,142 | ₹ 2,989,690 | -2% | % | -13% | ₹ 1,740,893,939,354 | ₿ 577,984 |
| Feb. 19, 2022 | ₹ 2,992,606 | ₹ 2,989,320 | ₹ 3,018,660 | ₹ 2,965,946 | ₹ 2,996,499 | 0% | % | -13% | ₹ 1,025,906,582,062 | ₿ 342,814 |
| Feb. 20, 2022 | ₹ 2,927,304 | ₹ 2,996,196 | ₹ 2,996,330 | ₹ 2,846,433 | ₹ 2,870,256 | -4% | % | -17% | ₹ 1,369,770,188,988 | ₿ 467,929 |
| Feb. 21, 2022 | ₹ 2,836,324 | ₹ 2,869,646 | ₹ 2,934,750 | ₹ 2,766,205 | ₹ 2,774,695 | -3% | % | -20% | ₹ 2,191,330,705,167 | ₿ 772,595 |
| Feb. 22, 2022 | ₹ 2,804,553 | ₹ 2,774,208 | ₹ 2,862,662 | ₹ 2,724,191 | ₹ 2,857,152 | 3% | % | -17% | ₹ 1,902,464,592,046 | ₿ 678,349 |
| Feb. 23, 2022 | ₹ 2,833,901 | ₹ 2,857,097 | ₹ 2,916,829 | ₹ 2,777,302 | ₹ 2,784,376 | -3% | % | -19% | ₹ 1,631,142,607,767 | ₿ 575,582 |
| Feb. 24, 2022 | ₹ 2,801,435 | ₹ 2,783,031 | ₹ 2,937,690 | ₹ 2,594,411 | ₹ 2,890,607 | 4% | % | -16% | ₹ 3,497,735,352,056 | ₿ 1,248,552 |
| Feb. 25, 2022 | ₹ 2,921,030 | ₹ 2,890,692 | ₹ 2,977,030 | ₹ 2,873,157 | ₹ 2,943,239 | 2% | % | -15% | ₹ 1,992,390,563,114 | ₿ 682,085 |
| Feb. 26, 2022 | ₹ 2,946,611 | ₹ 2,943,154 | ₹ 3,002,618 | ₹ 2,904,834 | ₹ 2,935,839 | 0% | % | -15% | ₹ 1,311,385,342,548 | ₿ 445,049 |
| Feb. 27, 2022 | ₹ 2,887,253 | ₹ 2,935,354 | ₹ 2,985,625 | ₹ 2,797,238 | ₹ 2,830,795 | -4% | % | -18% | ₹ 1,760,351,975,256 | ₿ 609,698 |
| Feb. 28, 2022 | ₹ 3,048,240 | ₹ 2,830,511 | ₹ 3,294,694 | ₹ 2,815,950 | ₹ 3,251,805 | 15% | % | -6% | ₹ 2,686,924,460,630 | ₿ 881,468 |
In 2022 Bitcoin had 0 all time highs in INR. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.