In February 2022 Bitcoin (BTC-JPY) was priced at ¥4,433,914 JPY (Japanese Yen)
2022
1 days
What was the historical Bitcoin price for February 2022 in Japanese Yen (JPY)? The average price for Bitcoin in February 2022 BTC-JPY was ¥4,433,914. The closing price for Bitcoin (BTC) in February 2022 was ¥4,445,287, on Feb. 1, 2022. It was up 0.3% for the month and down -16.6% 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, 2022 was ¥4,433,914, the opening price ¥4,430,270 and the closing price ¥4,445,287.
The daily high for Feb. 1, 2022 was ¥4,488,691 and the daily low ¥4,371,409.
The price that day was up 0.3% for the day, down % for the month and down -16.6% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 2, 2022 was ¥4,336,027, the opening price ¥4,445,338 and the closing price ¥4,226,750.
The daily high for Feb. 2, 2022 was ¥4,457,127 and the daily low ¥4,214,895.
The price that day was down -4.9% for the day, down % for the month and down -20.7% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 3, 2022 was ¥4,235,756, the opening price ¥4,225,815 and the closing price ¥4,271,219.
The daily high for Feb. 3, 2022 was ¥4,271,219 and the daily low ¥4,174,772.
The price that day was up 1.1% for the day, down % for the month and down -19.9% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 4, 2022 was ¥4,524,544, the opening price ¥4,270,605 and the closing price ¥4,781,939.
The daily high for Feb. 4, 2022 was ¥4,785,039 and the daily low ¥4,260,593.
The price that day was up 12.0% for the day, down % for the month and down -10.3% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 5, 2022 was ¥4,776,880, the opening price ¥4,782,008 and the closing price ¥4,775,058.
The daily high for Feb. 5, 2022 was ¥4,821,840 and the daily low ¥4,728,615.
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 JPY for Feb. 6, 2022 was ¥4,828,196, the opening price ¥4,775,053 and the closing price ¥4,887,051.
The daily high for Feb. 6, 2022 was ¥4,898,237 and the daily low ¥4,752,445.
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 JPY for Feb. 7, 2022 was ¥4,962,624, the opening price ¥4,886,399 and the closing price ¥5,044,474.
The daily high for Feb. 7, 2022 was ¥5,109,944 and the daily low ¥4,809,680.
The price that day was up 3.2% for the day, down % for the month and down -5.4% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 8, 2022 was ¥5,080,557, the opening price ¥5,046,128 and the closing price ¥5,097,335.
The daily high for Feb. 8, 2022 was ¥5,231,079 and the daily low ¥4,947,687.
The price that day was up 1.0% for the day, down % for the month and down -4.4% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 9, 2022 was ¥5,094,821, the opening price ¥5,094,823 and the closing price ¥5,125,676.
The daily high for Feb. 9, 2022 was ¥5,168,060 and the daily low ¥4,990,725.
The price that day was up 0.6% for the day, down % for the month and down -3.8% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 10, 2022 was ¥5,131,294, the opening price ¥5,126,717 and the closing price ¥5,055,775.
The daily high for Feb. 10, 2022 was ¥5,294,265 and the daily low ¥5,048,420.
The price that day was down -1.4% for the day, down % for the month and down -5.2% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 11, 2022 was ¥4,972,840, the opening price ¥5,056,474 and the closing price ¥4,894,936.
The daily high for Feb. 11, 2022 was ¥5,078,880 and the daily low ¥4,861,071.
The price that day was down -3.2% for the day, down % for the month and down -8.2% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 12, 2022 was ¥4,891,189, the opening price ¥4,895,440 and the closing price ¥4,876,068.
The daily high for Feb. 12, 2022 was ¥4,962,416 and the daily low ¥4,830,833.
The price that day was down -0.4% for the day, down % for the month and down -8.5% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 13, 2022 was ¥4,890,662, the opening price ¥4,875,156 and the closing price ¥4,877,506.
The daily high for Feb. 13, 2022 was ¥4,947,997 and the daily low ¥4,861,989.
The price that day was up 0.0% for the day, down % for the month and down -8.5% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 14, 2022 was ¥4,887,134, the opening price ¥4,872,869 and the closing price ¥4,920,466.
The daily high for Feb. 14, 2022 was ¥4,948,687 and the daily low ¥4,806,513.
The price that day was up 0.9% for the day, down % for the month and down -7.7% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 15, 2022 was ¥5,035,936, the opening price ¥4,920,414 and the closing price ¥5,154,744.
The daily high for Feb. 15, 2022 was ¥5,164,826 and the daily low ¥4,903,760.
The price that day was up 4.8% for the day, down % for the month and down -3.3% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 16, 2022 was ¥5,100,103, the opening price ¥5,155,099 and the closing price ¥5,072,924.
The daily high for Feb. 16, 2022 was ¥5,155,099 and the daily low ¥5,017,293.
The price that day was down -1.6% for the day, down % for the month and down -4.8% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 17, 2022 was ¥4,862,127, the opening price ¥5,070,064 and the closing price ¥4,656,183.
The daily high for Feb. 17, 2022 was ¥5,096,824 and the daily low ¥4,625,438.
The price that day was down -8.2% for the day, down % for the month and down -12.7% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 18, 2022 was ¥4,633,990, the opening price ¥4,657,805 and the closing price ¥4,602,963.
The daily high for Feb. 18, 2022 was ¥4,712,869 and the daily low ¥4,562,323.
The price that day was down -1.1% for the day, down % for the month and down -13.7% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 19, 2022 was ¥4,607,453, the opening price ¥4,602,393 and the closing price ¥4,613,447.
The daily high for Feb. 19, 2022 was ¥4,647,566 and the daily low ¥4,566,407.
The price that day was up 0.2% for the day, down % for the month and down -13.5% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 20, 2022 was ¥4,506,663, the opening price ¥4,612,981 and the closing price ¥4,418,081.
The daily high for Feb. 20, 2022 was ¥4,613,187 and the daily low ¥4,382,403.
The price that day was down -4.2% for the day, down % for the month and down -17.1% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 21, 2022 was ¥4,358,842, the opening price ¥4,417,142 and the closing price ¥4,249,291.
The daily high for Feb. 21, 2022 was ¥4,529,274 and the daily low ¥4,239,661.
The price that day was down -3.8% for the day, down % for the month and down -20.3% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 22, 2022 was ¥4,313,269, the opening price ¥4,248,545 and the closing price ¥4,406,712.
The daily high for Feb. 22, 2022 was ¥4,415,143 and the daily low ¥4,182,678.
The price that day was up 3.7% for the day, down % for the month and down -17.3% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 23, 2022 was ¥4,367,207, the opening price ¥4,406,627 and the closing price ¥4,285,276.
The daily high for Feb. 23, 2022 was ¥4,502,026 and the daily low ¥4,274,898.
The price that day was down -2.8% for the day, down % for the month and down -19.6% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 24, 2022 was ¥4,291,646, the opening price ¥4,283,207 and the closing price ¥4,429,333.
The daily high for Feb. 24, 2022 was ¥4,506,646 and the daily low ¥3,947,397.
The price that day was up 3.4% for the day, down % for the month and down -16.9% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 25, 2022 was ¥4,484,056, the opening price ¥4,429,465 and the closing price ¥4,531,458.
The daily high for Feb. 25, 2022 was ¥4,580,091 and the daily low ¥4,395,210.
The price that day was up 2.3% for the day, down % for the month and down -15.0% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 26, 2022 was ¥4,536,235, the opening price ¥4,531,327 and the closing price ¥4,518,405.
The daily high for Feb. 26, 2022 was ¥4,622,878 and the daily low ¥4,472,330.
The price that day was down -0.3% for the day, down % for the month and down -15.2% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 27, 2022 was ¥4,440,753, the opening price ¥4,517,659 and the closing price ¥4,358,836.
The daily high for Feb. 27, 2022 was ¥4,596,258 and the daily low ¥4,290,259.
The price that day was down -3.5% for the day, down % for the month and down -18.2% for the year.
The average price for Bitcoin (BTC) in JPY for Feb. 28, 2022 was ¥4,674,440, the opening price ¥4,358,399 and the closing price ¥4,970,894.
The daily high for Feb. 28, 2022 was ¥5,032,267 and the daily low ¥4,336,203.
The price that day was up 14.0% for the day, down % for the month and down -6.8% 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 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 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, 2022 | ¥ 4,433,914 | ¥ 4,430,270 | ¥ 4,488,691 | ¥ 4,371,409 | ¥ 4,445,287 | 0% | % | -17% | ¥ 2,327,841,662,081 | ₿ 525,008 |
| Feb. 2, 2022 | ¥ 4,336,027 | ¥ 4,445,338 | ¥ 4,457,127 | ¥ 4,214,895 | ¥ 4,226,750 | -5% | % | -21% | ¥ 2,191,005,683,151 | ₿ 505,303 |
| Feb. 3, 2022 | ¥ 4,235,756 | ¥ 4,225,815 | ¥ 4,271,219 | ¥ 4,174,772 | ¥ 4,271,219 | 1% | % | -20% | ¥ 2,137,245,653,983 | ₿ 504,572 |
| Feb. 4, 2022 | ¥ 4,524,544 | ¥ 4,270,605 | ¥ 4,785,039 | ¥ 4,260,593 | ¥ 4,781,939 | 12% | % | -10% | ¥ 3,389,021,988,486 | ₿ 749,031 |
| Feb. 5, 2022 | ¥ 4,776,880 | ¥ 4,782,008 | ¥ 4,821,840 | ¥ 4,728,615 | ¥ 4,775,058 | 0% | % | -10% | ¥ 2,264,499,205,086 | ₿ 474,054 |
| Feb. 6, 2022 | ¥ 4,828,196 | ¥ 4,775,053 | ¥ 4,898,237 | ¥ 4,752,445 | ¥ 4,887,051 | 2% | % | -8% | ¥ 1,860,002,701,463 | ₿ 385,238 |
| Feb. 7, 2022 | ¥ 4,962,624 | ¥ 4,886,399 | ¥ 5,109,944 | ¥ 4,809,680 | ¥ 5,044,474 | 3% | % | -5% | ¥ 3,295,669,652,060 | ₿ 664,098 |
| Feb. 8, 2022 | ¥ 5,080,557 | ¥ 5,046,128 | ¥ 5,231,079 | ¥ 4,947,687 | ¥ 5,097,335 | 1% | % | -4% | ¥ 3,821,911,046,763 | ₿ 752,262 |
| Feb. 9, 2022 | ¥ 5,094,821 | ¥ 5,094,823 | ¥ 5,168,060 | ¥ 4,990,725 | ¥ 5,125,676 | 1% | % | -4% | ¥ 2,687,282,686,553 | ₿ 527,454 |
| Feb. 10, 2022 | ¥ 5,131,294 | ¥ 5,126,717 | ¥ 5,294,265 | ¥ 5,048,420 | ¥ 5,055,775 | -1% | % | -5% | ¥ 3,730,116,874,806 | ₿ 726,935 |
| Feb. 11, 2022 | ¥ 4,972,840 | ¥ 5,056,474 | ¥ 5,078,880 | ¥ 4,861,071 | ¥ 4,894,936 | -3% | % | -8% | ¥ 3,111,272,143,348 | ₿ 625,653 |
| Feb. 12, 2022 | ¥ 4,891,189 | ¥ 4,895,440 | ¥ 4,962,416 | ¥ 4,830,833 | ¥ 4,876,068 | 0% | % | -9% | ¥ 2,095,239,650,837 | ₿ 428,370 |
| Feb. 13, 2022 | ¥ 4,890,662 | ¥ 4,875,156 | ¥ 4,947,997 | ¥ 4,861,989 | ¥ 4,877,506 | 0% | % | -9% | ¥ 1,703,943,420,214 | ₿ 348,408 |
| Feb. 14, 2022 | ¥ 4,887,134 | ¥ 4,872,869 | ¥ 4,948,687 | ¥ 4,806,513 | ¥ 4,920,466 | 1% | % | -8% | ¥ 2,406,429,031,824 | ₿ 492,401 |
| Feb. 15, 2022 | ¥ 5,035,936 | ¥ 4,920,414 | ¥ 5,164,826 | ¥ 4,903,760 | ¥ 5,154,744 | 5% | % | -3% | ¥ 2,627,566,735,108 | ₿ 521,763 |
| Feb. 16, 2022 | ¥ 5,100,103 | ¥ 5,155,099 | ¥ 5,155,099 | ¥ 5,017,293 | ¥ 5,072,924 | -2% | % | -5% | ¥ 2,283,936,296,161 | ₿ 447,822 |
| Feb. 17, 2022 | ¥ 4,862,127 | ¥ 5,070,064 | ¥ 5,096,824 | ¥ 4,625,438 | ¥ 4,656,183 | -8% | % | -13% | ¥ 3,014,682,941,883 | ₿ 620,034 |
| Feb. 18, 2022 | ¥ 4,633,990 | ¥ 4,657,805 | ¥ 4,712,869 | ¥ 4,562,323 | ¥ 4,602,963 | -1% | % | -14% | ¥ 2,680,301,714,610 | ₿ 578,400 |
| Feb. 19, 2022 | ¥ 4,607,453 | ¥ 4,602,393 | ¥ 4,647,566 | ¥ 4,566,407 | ¥ 4,613,447 | 0% | % | -13% | ¥ 1,579,498,388,025 | ₿ 342,814 |
| Feb. 20, 2022 | ¥ 4,506,663 | ¥ 4,612,981 | ¥ 4,613,187 | ¥ 4,382,403 | ¥ 4,418,081 | -4% | % | -17% | ¥ 2,108,437,254,062 | ₿ 467,849 |
| Feb. 21, 2022 | ¥ 4,358,842 | ¥ 4,417,142 | ¥ 4,529,274 | ¥ 4,239,661 | ¥ 4,249,291 | -4% | % | -20% | ¥ 3,355,900,165,631 | ₿ 769,906 |
| Feb. 22, 2022 | ¥ 4,313,269 | ¥ 4,248,545 | ¥ 4,415,143 | ¥ 4,182,678 | ¥ 4,406,712 | 4% | % | -17% | ¥ 2,934,255,243,490 | ₿ 680,286 |
| Feb. 23, 2022 | ¥ 4,367,207 | ¥ 4,406,627 | ¥ 4,502,026 | ¥ 4,274,898 | ¥ 4,285,276 | -3% | % | -20% | ¥ 2,510,399,592,089 | ₿ 574,830 |
| Feb. 24, 2022 | ¥ 4,291,646 | ¥ 4,283,207 | ¥ 4,506,646 | ¥ 3,947,397 | ¥ 4,429,333 | 3% | % | -17% | ¥ 5,359,648,331,794 | ₿ 1,248,856 |
| Feb. 25, 2022 | ¥ 4,484,056 | ¥ 4,429,465 | ¥ 4,580,091 | ¥ 4,395,210 | ¥ 4,531,458 | 2% | % | -15% | ¥ 3,067,516,529,211 | ₿ 684,094 |
| Feb. 26, 2022 | ¥ 4,536,235 | ¥ 4,531,327 | ¥ 4,622,878 | ¥ 4,472,330 | ¥ 4,518,405 | 0% | % | -15% | ¥ 2,018,288,541,843 | ₿ 444,926 |
| Feb. 27, 2022 | ¥ 4,440,753 | ¥ 4,517,659 | ¥ 4,596,258 | ¥ 4,290,259 | ¥ 4,358,836 | -4% | % | -18% | ¥ 2,710,576,800,530 | ₿ 610,387 |
| Feb. 28, 2022 | ¥ 4,674,440 | ¥ 4,358,399 | ¥ 5,032,267 | ¥ 4,336,203 | ¥ 4,970,894 | 14% | % | -7% | ¥ 4,107,385,273,159 | ₿ 878,690 |
In 2022 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 2022.