In February 2018 Bitcoin (BTC-JPY) was priced at ¥1,053,278 JPY (Japanese Yen)
2018
1 days
What was the historical Bitcoin price for February 2018 in Japanese Yen (JPY)? The average price for Bitcoin in February 2018 BTC-JPY was ¥1,053,278. The closing price for Bitcoin (BTC) in February 2018 was ¥1,002,982, on Feb. 1, 2018. It was down -10.1% for the month and down -36.9% for the year.
Daily price history for BTC-JPY (Bitcoin JPY), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in JPY for Feb. 1, 2018 was ¥1,053,278, the opening price ¥1,117,811 and the closing price ¥1,002,982.
The daily high for Feb. 1, 2018 was ¥1,126,932 and the daily low ¥965,385.
The price that day was down -10.1% for the day, down % for the month and down -36.9% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 2, 2018 was ¥957,254, the opening price ¥999,891 and the closing price ¥972,177.
The daily high for Feb. 2, 2018 was ¥1,000,348 and the daily low ¥856,600.
The price that day was down -3.1% for the day, down % for the month and down -38.9% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 3, 2018 was ¥982,812, the opening price ¥974,530 and the closing price ¥1,010,066.
The daily high for Feb. 3, 2018 was ¥1,038,231 and the daily low ¥908,422.
The price that day was up 3.9% for the day, down % for the month and down -36.5% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 4, 2018 was ¥958,196, the opening price ¥1,010,153 and the closing price ¥910,637.
The daily high for Feb. 4, 2018 was ¥1,027,676 and the daily low ¥884,318.
The price that day was down -9.8% for the day, down % for the month and down -42.7% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 5, 2018 was ¥832,505, the opening price ¥909,925 and the closing price ¥758,472.
The daily high for Feb. 5, 2018 was ¥920,551 and the daily low ¥741,073.
The price that day was down -16.7% for the day, down % for the month and down -52.3% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 6, 2018 was ¥784,618, the opening price ¥768,993 and the closing price ¥849,994.
The daily high for Feb. 6, 2018 was ¥860,044 and the daily low ¥659,442.
The price that day was up 12.1% for the day, down % for the month and down -46.5% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 7, 2018 was ¥850,476, the opening price ¥850,157 and the closing price ¥831,789.
The daily high for Feb. 7, 2018 was ¥929,195 and the daily low ¥790,764.
The price that day was down -2.1% for the day, down % for the month and down -47.7% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 8, 2018 was ¥875,753, the opening price ¥833,596 and the closing price ¥897,064.
The daily high for Feb. 8, 2018 was ¥938,298 and the daily low ¥834,054.
The price that day was up 7.8% for the day, down % for the month and down -43.6% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 9, 2018 was ¥914,282, the opening price ¥897,743 and the closing price ¥950,409.
The daily high for Feb. 9, 2018 was ¥950,409 and the daily low ¥858,566.
The price that day was up 5.9% for the day, down % for the month and down -40.2% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 10, 2018 was ¥945,298, the opening price ¥948,570 and the closing price ¥937,890.
The daily high for Feb. 10, 2018 was ¥992,351 and the daily low ¥902,381.
The price that day was down -1.3% for the day, down % for the month and down -41.0% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 11, 2018 was ¥905,453, the opening price ¥937,263 and the closing price ¥884,541.
The daily high for Feb. 11, 2018 was ¥937,263 and the daily low ¥862,745.
The price that day was down -5.7% for the day, down % for the month and down -44.4% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 12, 2018 was ¥929,586, the opening price ¥885,788 and the closing price ¥970,407.
The daily high for Feb. 12, 2018 was ¥976,770 and the daily low ¥885,381.
The price that day was up 9.7% for the day, down % for the month and down -39.0% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 13, 2018 was ¥944,919, the opening price ¥970,424 and the closing price ¥926,554.
The daily high for Feb. 13, 2018 was ¥972,979 and the daily low ¥909,718.
The price that day was down -4.5% for the day, down % for the month and down -41.7% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 14, 2018 was ¥969,630, the opening price ¥926,727 and the closing price ¥1,011,463.
The daily high for Feb. 14, 2018 was ¥1,013,344 and the daily low ¥926,985.
The price that day was up 9.2% for the day, down % for the month and down -36.4% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 15, 2018 was ¥1,043,060, the opening price ¥1,010,791 and the closing price ¥1,078,553.
The daily high for Feb. 15, 2018 was ¥1,086,117 and the daily low ¥996,777.
The price that day was up 6.6% for the day, down % for the month and down -32.2% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 16, 2018 was ¥1,075,411, the opening price ¥1,075,296 and the closing price ¥1,087,864.
The daily high for Feb. 16, 2018 was ¥1,095,284 and the daily low ¥1,043,199.
The price that day was up 0.9% for the day, down % for the month and down -31.6% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 17, 2018 was ¥1,132,337, the opening price ¥1,085,057 and the closing price ¥1,181,280.
The daily high for Feb. 17, 2018 was ¥1,184,129 and the daily low ¥1,078,881.
The price that day was up 8.6% for the day, down % for the month and down -25.7% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 18, 2018 was ¥1,151,947, the opening price ¥1,182,418 and the closing price ¥1,121,234.
The daily high for Feb. 18, 2018 was ¥1,206,484 and the daily low ¥1,097,654.
The price that day was down -5.1% for the day, down % for the month and down -29.5% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 19, 2018 was ¥1,159,547, the opening price ¥1,121,319 and the closing price ¥1,197,852.
The daily high for Feb. 19, 2018 was ¥1,201,674 and the daily low ¥1,117,343.
The price that day was up 6.8% for the day, down % for the month and down -24.7% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 20, 2018 was ¥1,226,188, the opening price ¥1,198,545 and the closing price ¥1,224,415.
The daily high for Feb. 20, 2018 was ¥1,282,908 and the daily low ¥1,198,882.
The price that day was up 2.2% for the day, down % for the month and down -23.0% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 21, 2018 was ¥1,182,088, the opening price ¥1,221,033 and the closing price ¥1,149,860.
The daily high for Feb. 21, 2018 was ¥1,228,859 and the daily low ¥1,128,599.
The price that day was down -6.1% for the day, down % for the month and down -27.7% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 22, 2018 was ¥1,114,862, the opening price ¥1,146,633 and the closing price ¥1,068,734.
The daily high for Feb. 22, 2018 was ¥1,181,294 and the daily low ¥1,062,787.
The price that day was down -7.1% for the day, down % for the month and down -32.8% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 23, 2018 was ¥1,081,383, the opening price ¥1,061,478 and the closing price ¥1,100,982.
The daily high for Feb. 23, 2018 was ¥1,120,988 and the daily low ¥1,042,085.
The price that day was up 3.0% for the day, down % for the month and down -30.8% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 24, 2018 was ¥1,075,345, the opening price ¥1,099,549 and the closing price ¥1,048,821.
The daily high for Feb. 24, 2018 was ¥1,132,629 and the daily low ¥1,020,380.
The price that day was down -4.7% for the day, down % for the month and down -34.0% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 25, 2018 was ¥1,036,942, the opening price ¥1,047,041 and the closing price ¥1,034,706.
The daily high for Feb. 25, 2018 was ¥1,060,594 and the daily low ¥1,005,427.
The price that day was down -1.3% for the day, down % for the month and down -34.9% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 26, 2018 was ¥1,069,565, the opening price ¥1,035,209 and the closing price ¥1,109,859.
The daily high for Feb. 26, 2018 was ¥1,118,311 and the daily low ¥1,014,880.
The price that day was up 7.3% for the day, down % for the month and down -30.2% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 27, 2018 was ¥1,131,214, the opening price ¥1,112,771 and the closing price ¥1,152,144.
The daily high for Feb. 27, 2018 was ¥1,164,326 and the daily low ¥1,095,615.
The price that day was up 3.8% for the day, down % for the month and down -27.5% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 28, 2018 was ¥1,138,248, the opening price ¥1,148,019 and the closing price ¥1,108,624.
The daily high for Feb. 28, 2018 was ¥1,187,718 and the daily low ¥1,108,632.
The price that day was down -3.8% for the day, down % for the month and down -30.3% for the year.
The average Bitcoin price in February 2018 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for February 2018 was $9,449, the opening price $10,237 and the closing price $10,398.
The daily high for February was $11,959 and a low of $6,048.
The price that day was up 1.7% for the month and down -26.3% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) 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 day was up 3.6% for the month and down -27.5% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) 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 day was up 5.0% for the month and down -27.7% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) 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 day was up 5.6% for the month and down -26.0% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for February 2018 was ¥59,729, the opening price ¥64,332 and the closing price ¥65,798.
The daily high for February was ¥75,862 and a low of ¥38,002.
The price that day was up 2.4% for the month and down -28.3% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) 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 day was up 4.4% for the month and down -24.7% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for February 2018 was ₩10,181,589, the opening price ₩10,944,288 and the closing price ₩11,284,321.
The daily high for February was ₩12,841,874 and a low of ₩6,577,604.
The price that day was up 3.3% for the month and down -25.0% for the year.
The bitcoin price for the month February in other years.
The average price for Bitcoin (BTC) in JPY for February 2015 was ¥27,743, the opening price ¥25,469 and the closing price ¥30,387.
The daily high for February was ¥31,536 and a low of ¥24,899.
The price that month was up 19.0% for the month and down -20.8% for the year.
The average price for Bitcoin (BTC) in JPY for February 2016 was ¥46,196, the opening price ¥44,821 and the closing price ¥49,188.
The daily high for February was ¥50,423 and a low of ¥42,232.
The price that month was up 9.9% for the month and down -5.1% for the year.
The average price for Bitcoin (BTC) in JPY for February 2017 was ¥119,484, the opening price ¥109,493 and the closing price ¥133,419.
The daily high for February was ¥135,308 and a low of ¥107,165.
The price that month was up 21.9% for the month and up 18.5% for the year.
The average price for Bitcoin (BTC) in JPY for February 2018 was ¥1,018,650, the opening price ¥1,117,811 and the closing price ¥1,108,624.
The daily high for February was ¥1,282,908 and a low of ¥659,442.
The price that month was down -0.7% for the month and down -30.3% for the year.
The average price for Bitcoin (BTC) in JPY for February 2019 was ¥408,859, the opening price ¥376,670 and the closing price ¥429,241.
The daily high for February was ¥465,971 and a low of ¥372,185.
The price that month was up 14.0% for the month and up 4.5% for the year.
The average price for Bitcoin (BTC) in JPY for February 2020 was ¥1,059,697, the opening price ¥1,013,098 and the closing price ¥929,478.
The daily high for February was ¥1,148,033 and a low of ¥923,561.
The price that month was down -8.3% for the month and up 18.9% for the year.
The average price for Bitcoin (BTC) in JPY for February 2021 was ¥4,852,078, the opening price ¥3,467,692 and the closing price ¥4,806,436.
The daily high for February was ¥6,155,130 and a low of ¥3,390,645.
The price that month was up 38.6% for the month and up 60.6% for the year.
The average price for Bitcoin (BTC) in JPY 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 month was up 12.2% for the month and down -6.8% for the year.
The average price for Bitcoin (BTC) in JPY for February 2023 was ¥3,103,562, the opening price ¥3,010,568 and the closing price ¥3,156,130.
The daily high for February was ¥3,387,020 and a low of ¥2,830,188.
The price that month was up 4.8% for the month and up 45.5% for the year.
The average price for Bitcoin (BTC) in JPY for February 2024 was ¥7,414,418, the opening price ¥6,258,138 and the closing price ¥9,184,072.
The daily high for February was ¥9,630,401 and a low of ¥6,152,818.
The price that month was up 46.7% for the month and up 54.0% for the year.
The average price for Bitcoin (BTC) in JPY for February 2025 was ¥14,496,468, the opening price ¥15,893,430 and the closing price ¥12,707,841.
The daily high for February was ¥15,948,206 and a low of ¥11,787,052.
The price that month was down -20.0% for the month and down -13.6% for the year.
The average price for Bitcoin (BTC) in JPY for February 2026 was ¥10,692,600, the opening price ¥12,167,000 and the closing price ¥10,454,369.
The daily high for February was ¥12,332,025 and a low of ¥9,413,586.
The price that month was down -14.1% for the month and down -23.8% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Feb. 1, 2018 | ¥ 1,053,278 | ¥ 1,117,811 | ¥ 1,126,932 | ¥ 965,385 | ¥ 1,002,982 | -10% | % | -37% | ¥ 1,089,259,627,000 | ₿ 1,034,162 |
| Feb. 2, 2018 | ¥ 957,254 | ¥ 999,891 | ¥ 1,000,348 | ¥ 856,600 | ¥ 972,177 | -3% | % | -39% | ¥ 1,401,104,389,290 | ₿ 1,463,670 |
| Feb. 3, 2018 | ¥ 982,812 | ¥ 974,530 | ¥ 1,038,231 | ¥ 908,422 | ¥ 1,010,066 | 4% | % | -36% | ¥ 799,670,649,908 | ₿ 813,656 |
| Feb. 4, 2018 | ¥ 958,196 | ¥ 1,010,153 | ¥ 1,027,676 | ¥ 884,318 | ¥ 910,637 | -10% | % | -43% | ¥ 778,231,951,636 | ₿ 812,185 |
| Feb. 5, 2018 | ¥ 832,505 | ¥ 909,925 | ¥ 920,551 | ¥ 741,073 | ¥ 758,472 | -17% | % | -52% | ¥ 1,012,560,872,760 | ₿ 1,216,282 |
| Feb. 6, 2018 | ¥ 784,618 | ¥ 768,993 | ¥ 860,044 | ¥ 659,442 | ¥ 849,994 | 12% | % | -47% | ¥ 1,534,658,111,080 | ₿ 1,955,930 |
| Feb. 7, 2018 | ¥ 850,476 | ¥ 850,157 | ¥ 929,195 | ¥ 790,764 | ¥ 831,789 | -2% | % | -48% | ¥ 1,000,735,219,200 | ₿ 1,176,676 |
| Feb. 8, 2018 | ¥ 875,753 | ¥ 833,596 | ¥ 938,298 | ¥ 834,054 | ¥ 897,064 | 8% | % | -44% | ¥ 1,014,402,827,860 | ₿ 1,158,320 |
| Feb. 9, 2018 | ¥ 914,282 | ¥ 897,743 | ¥ 950,409 | ¥ 858,566 | ¥ 950,409 | 6% | % | -40% | ¥ 738,052,743,967 | ₿ 807,249 |
| Feb. 10, 2018 | ¥ 945,298 | ¥ 948,570 | ¥ 992,351 | ¥ 902,381 | ¥ 937,890 | -1% | % | -41% | ¥ 846,412,856,648 | ₿ 895,392 |
| Feb. 11, 2018 | ¥ 905,453 | ¥ 937,263 | ¥ 937,263 | ¥ 862,745 | ¥ 884,541 | -6% | % | -44% | ¥ 666,094,252,851 | ₿ 735,648 |
| Feb. 12, 2018 | ¥ 929,586 | ¥ 885,788 | ¥ 976,770 | ¥ 885,381 | ¥ 970,407 | 10% | % | -39% | ¥ 680,137,571,528 | ₿ 731,656 |
| Feb. 13, 2018 | ¥ 944,919 | ¥ 970,424 | ¥ 972,979 | ¥ 909,718 | ¥ 926,554 | -5% | % | -42% | ¥ 613,878,533,407 | ₿ 649,663 |
| Feb. 14, 2018 | ¥ 969,630 | ¥ 926,727 | ¥ 1,013,344 | ¥ 926,985 | ¥ 1,011,463 | 9% | % | -36% | ¥ 842,633,114,373 | ₿ 869,026 |
| Feb. 15, 2018 | ¥ 1,043,060 | ¥ 1,010,791 | ¥ 1,086,117 | ¥ 996,777 | ¥ 1,078,553 | 7% | % | -32% | ¥ 961,444,899,154 | ₿ 921,755 |
| Feb. 16, 2018 | ¥ 1,075,411 | ¥ 1,075,296 | ¥ 1,095,284 | ¥ 1,043,199 | ¥ 1,087,864 | 1% | % | -32% | ¥ 775,581,780,788 | ₿ 721,196 |
| Feb. 17, 2018 | ¥ 1,132,337 | ¥ 1,085,057 | ¥ 1,184,129 | ¥ 1,078,881 | ¥ 1,181,280 | 9% | % | -26% | ¥ 920,651,584,820 | ₿ 813,055 |
| Feb. 18, 2018 | ¥ 1,151,947 | ¥ 1,182,418 | ¥ 1,206,484 | ¥ 1,097,654 | ¥ 1,121,234 | -5% | % | -29% | ¥ 929,138,473,697 | ₿ 806,581 |
| Feb. 19, 2018 | ¥ 1,159,547 | ¥ 1,121,319 | ¥ 1,201,674 | ¥ 1,117,343 | ¥ 1,197,852 | 7% | % | -25% | ¥ 816,554,508,534 | ₿ 704,201 |
| Feb. 20, 2018 | ¥ 1,226,188 | ¥ 1,198,545 | ¥ 1,282,908 | ¥ 1,198,882 | ¥ 1,224,415 | 2% | % | -23% | ¥ 1,065,812,630,720 | ₿ 869,208 |
| Feb. 21, 2018 | ¥ 1,182,088 | ¥ 1,221,033 | ¥ 1,228,859 | ¥ 1,128,599 | ¥ 1,149,860 | -6% | % | -28% | ¥ 1,011,638,332,540 | ₿ 855,807 |
| Feb. 22, 2018 | ¥ 1,114,862 | ¥ 1,146,633 | ¥ 1,181,294 | ¥ 1,062,787 | ¥ 1,068,734 | -7% | % | -33% | ¥ 858,841,331,927 | ₿ 770,357 |
| Feb. 23, 2018 | ¥ 1,081,383 | ¥ 1,061,478 | ¥ 1,120,988 | ¥ 1,042,085 | ¥ 1,100,982 | 3% | % | -31% | ¥ 827,197,763,420 | ₿ 764,944 |
| Feb. 24, 2018 | ¥ 1,075,345 | ¥ 1,099,549 | ¥ 1,132,629 | ¥ 1,020,380 | ¥ 1,048,821 | -5% | % | -34% | ¥ 739,388,356,690 | ₿ 687,583 |
| Feb. 25, 2018 | ¥ 1,036,942 | ¥ 1,047,041 | ¥ 1,060,594 | ¥ 1,005,427 | ¥ 1,034,706 | -1% | % | -35% | ¥ 610,984,986,122 | ₿ 589,218 |
| Feb. 26, 2018 | ¥ 1,069,565 | ¥ 1,035,209 | ¥ 1,118,311 | ¥ 1,014,880 | ¥ 1,109,859 | 7% | % | -30% | ¥ 780,220,117,094 | ₿ 729,474 |
| Feb. 27, 2018 | ¥ 1,131,214 | ¥ 1,112,771 | ¥ 1,164,326 | ¥ 1,095,615 | ¥ 1,152,144 | 4% | % | -28% | ¥ 748,307,038,413 | ₿ 661,508 |
| Feb. 28, 2018 | ¥ 1,138,248 | ¥ 1,148,019 | ¥ 1,187,718 | ¥ 1,108,632 | ¥ 1,108,624 | -4% | % | -30% | ¥ 739,536,572,682 | ₿ 649,715 |
In 2018 Bitcoin had 0 all time highs in JPY. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2018.