In February 2022 Bitcoin (BTC-USD) was priced at $38,613 USD (United States Dollar)
2022
1 days
What was the historical Bitcoin price for February 2022 in United States Dollar (USD)? The average price for Bitcoin in February 2022 BTC-USD was $38,613. The closing price for Bitcoin (BTC) in February 2022 was $38,743, on Feb. 1, 2022. It was up 0.7% for the month and down -16.3% for the year.
Daily price history for BTC-USD (Bitcoin USD), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in USD for Feb. 1, 2022 was $38,613, the opening price $38,482 and the closing price $38,743.
The daily high for Feb. 1, 2022 was $39,115 and the daily low $38,114.
The price that day was up 0.7% for the day, down % for the month and down -16.3% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 2, 2022 was $37,841, the opening price $38,744 and the closing price $36,953.
The daily high for Feb. 2, 2022 was $38,835 and the daily low $36,833.
The price that day was down -4.6% for the day, down % for the month and down -20.2% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 3, 2022 was $36,907, the opening price $36,945 and the closing price $37,155.
The daily high for Feb. 3, 2022 was $37,155 and the daily low $36,376.
The price that day was up 0.5% for the day, down % for the month and down -19.8% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 4, 2022 was $39,318, the opening price $37,149 and the closing price $41,501.
The daily high for Feb. 4, 2022 was $41,528 and the daily low $37,094.
The price that day was up 11.7% for the day, down % for the month and down -10.4% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 5, 2022 was $41,457, the opening price $41,501 and the closing price $41,441.
The daily high for Feb. 5, 2022 was $41,847 and the daily low $41,038.
The price that day was down -0.1% for the day, down % for the month and down -10.5% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 6, 2022 was $41,900, the opening price $41,441 and the closing price $42,412.
The daily high for Feb. 6, 2022 was $42,501 and the daily low $41,245.
The price that day was up 2.3% for the day, down % for the month and down -8.4% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 7, 2022 was $43,099, the opening price $42,407 and the closing price $43,840.
The daily high for Feb. 7, 2022 was $44,402 and the daily low $41,748.
The price that day was up 3.4% for the day, down % for the month and down -5.3% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 8, 2022 was $44,019, the opening price $43,855 and the closing price $44,118.
The daily high for Feb. 8, 2022 was $45,294 and the daily low $42,808.
The price that day was up 0.6% for the day, down % for the month and down -4.7% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 9, 2022 was $44,099, the opening price $44,097 and the closing price $44,339.
The daily high for Feb. 9, 2022 was $44,728 and the daily low $43,233.
The price that day was up 0.5% for the day, down % for the month and down -4.3% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 10, 2022 was $44,244, the opening price $44,348 and the closing price $43,565.
The daily high for Feb. 10, 2022 was $45,661 and the daily low $43,403.
The price that day was down -1.7% for the day, down % for the month and down -5.9% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 11, 2022 was $42,976, the opening price $43,571 and the closing price $42,408.
The daily high for Feb. 11, 2022 was $43,811 and the daily low $42,115.
The price that day was down -2.7% for the day, down % for the month and down -8.4% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 12, 2022 was $42,375, the opening price $42,412 and the closing price $42,244.
The daily high for Feb. 12, 2022 was $42,993 and the daily low $41,853.
The price that day was down -0.4% for the day, down % for the month and down -8.8% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 13, 2022 was $42,270, the opening price $42,237 and the closing price $42,198.
The daily high for Feb. 13, 2022 was $42,693 and the daily low $41,951.
The price that day was down -0.1% for the day, down % for the month and down -8.9% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 14, 2022 was $42,301, the opening price $42,157 and the closing price $42,587.
The daily high for Feb. 14, 2022 was $42,776 and the daily low $41,682.
The price that day was up 0.9% for the day, down % for the month and down -8.0% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 15, 2022 was $43,580, the opening price $42,586 and the closing price $44,575.
The daily high for Feb. 15, 2022 was $44,667 and the daily low $42,491.
The price that day was up 4.7% for the day, down % for the month and down -3.7% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 16, 2022 was $44,144, the opening price $44,578 and the closing price $43,962.
The daily high for Feb. 16, 2022 was $44,578 and the daily low $43,457.
The price that day was down -1.4% for the day, down % for the month and down -5.1% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 17, 2022 was $42,214, the opening price $43,937 and the closing price $40,538.
The daily high for Feb. 17, 2022 was $44,133 and the daily low $40,249.
The price that day was down -7.8% for the day, down % for the month and down -12.5% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 18, 2022 was $40,287, the opening price $40,552 and the closing price $40,031.
The daily high for Feb. 18, 2022 was $40,929 and the daily low $39,638.
The price that day was down -1.3% for the day, down % for the month and down -13.6% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 19, 2022 was $40,070, the opening price $40,026 and the closing price $40,122.
The daily high for Feb. 19, 2022 was $40,419 and the daily low $39,713.
The price that day was up 0.2% for the day, down % for the month and down -13.4% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 20, 2022 was $39,196, the opening price $40,118 and the closing price $38,431.
The daily high for Feb. 20, 2022 was $40,120 and the daily low $38,113.
The price that day was down -4.2% for the day, down % for the month and down -17.0% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 21, 2022 was $37,961, the opening price $38,423 and the closing price $37,075.
The daily high for Feb. 21, 2022 was $39,394 and the daily low $36,950.
The price that day was down -3.5% for the day, down % for the month and down -19.9% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 22, 2022 was $37,551, the opening price $37,069 and the closing price $38,286.
The daily high for Feb. 22, 2022 was $38,360 and the daily low $36,489.
The price that day was up 3.3% for the day, down % for the month and down -17.3% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 23, 2022 was $37,977, the opening price $38,285 and the closing price $37,297.
The daily high for Feb. 23, 2022 was $39,122 and the daily low $37,202.
The price that day was down -2.6% for the day, down % for the month and down -19.5% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 24, 2022 was $37,260, the opening price $37,279 and the closing price $38,333.
The daily high for Feb. 24, 2022 was $38,969 and the daily low $34,459.
The price that day was up 2.8% for the day, down % for the month and down -17.2% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 25, 2022 was $38,822, the opening price $38,334 and the closing price $39,214.
The daily high for Feb. 25, 2022 was $39,630 and the daily low $38,111.
The price that day was up 2.3% for the day, down % for the month and down -15.3% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 26, 2022 was $39,257, the opening price $39,213 and the closing price $39,105.
The daily high for Feb. 26, 2022 was $40,005 and the daily low $38,703.
The price that day was down -0.3% for the day, down % for the month and down -15.6% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 27, 2022 was $38,464, the opening price $39,099 and the closing price $37,710.
The daily high for Feb. 27, 2022 was $39,779 and the daily low $37,269.
The price that day was down -3.6% for the day, down % for the month and down -18.6% for the year.
The average price for Bitcoin (BTC) in USD for Feb. 28, 2022 was $40,544, the opening price $37,706 and the closing price $43,193.
The daily high for Feb. 28, 2022 was $43,760 and the daily low $37,518.
The price that day was up 14.5% for the day, down % for the month and down -6.7% for the year.
The average Bitcoin price in February 2022 in 7 other global currencies.
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 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 USD for February 2015 was $234, the opening price $217 and the closing price $254.
The daily high for February was $266 and a low of $212.
The price that month was up 16.9% for the month and down -20.7% for the year.
The average price for Bitcoin (BTC) in USD for February 2016 was $403, the opening price $369 and the closing price $438.
The daily high for February was $448 and a low of $368.
The price that month was up 18.7% for the month and up 1.6% for the year.
The average price for Bitcoin (BTC) in USD for February 2017 was $1,058, the opening price $971 and the closing price $1,180.
The daily high for February was $1,200 and a low of $947.
The price that month was up 21.6% for the month and up 22.4% for the year.
The average price for Bitcoin (BTC) in USD 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 month was up 1.7% for the month and down -26.3% for the year.
The average price for Bitcoin (BTC) in USD for February 2019 was $3,705, the opening price $3,461 and the closing price $3,855.
The daily high for February was $4,211 and a low of $3,391.
The price that month was up 11.5% for the month and up 2.9% for the year.
The average price for Bitcoin (BTC) in USD for February 2020 was $9,638, the opening price $9,346 and the closing price $8,600.
The daily high for February was $10,458 and a low of $8,493.
The price that month was down -8.0% for the month and up 19.5% for the year.
The average price for Bitcoin (BTC) in USD for February 2021 was $46,022, the opening price $33,115 and the closing price $45,138.
The daily high for February was $58,331 and a low of $32,384.
The price that month was up 36.3% for the month and up 55.7% for the year.
The average price for Bitcoin (BTC) in USD 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 month was up 12.2% for the month and down -6.7% for the year.
The average price for Bitcoin (BTC) in USD for February 2023 was $23,310, the opening price $23,138 and the closing price $23,147.
The daily high for February was $25,134 and a low of $21,460.
The price that month was up 0.0% for the month and up 39.9% for the year.
The average price for Bitcoin (BTC) in USD for February 2024 was $49,546, the opening price $42,570 and the closing price $61,198.
The daily high for February was $63,913 and a low of $41,879.
The price that month was up 43.7% for the month and up 44.7% for the year.
The average price for Bitcoin (BTC) in USD for February 2025 was $95,478, the opening price $102,403 and the closing price $84,373.
The daily high for February was $102,756 and a low of $78,249.
The price that month was down -17.6% for the month and down -9.7% for the year.
The average price for Bitcoin (BTC) in USD for February 2026 was $68,941, the opening price $78,626 and the closing price $66,996.
The daily high for February was $79,323 and a low of $60,074.
The price that month was down -14.8% for the month and down -23.4% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Feb. 1, 2022 | $ 38,613 | $ 38,482 | $ 39,115 | $ 38,114 | $ 38,743 | 1% | % | -16% | $ 20,288,500,328 | ₿ 525,426 |
| Feb. 2, 2022 | $ 37,841 | $ 38,744 | $ 38,835 | $ 36,833 | $ 36,953 | -5% | % | -20% | $ 19,155,189,416 | ₿ 506,202 |
| Feb. 3, 2022 | $ 36,907 | $ 36,945 | $ 37,155 | $ 36,376 | $ 37,155 | 1% | % | -20% | $ 18,591,534,769 | ₿ 503,735 |
| Feb. 4, 2022 | $ 39,318 | $ 37,149 | $ 41,528 | $ 37,094 | $ 41,501 | 12% | % | -10% | $ 29,412,210,792 | ₿ 748,062 |
| Feb. 5, 2022 | $ 41,457 | $ 41,501 | $ 41,847 | $ 41,038 | $ 41,441 | 0% | % | -11% | $ 19,652,846,215 | ₿ 474,054 |
| Feb. 6, 2022 | $ 41,900 | $ 41,441 | $ 42,501 | $ 41,245 | $ 42,412 | 2% | % | -8% | $ 16,142,097,334 | ₿ 385,255 |
| Feb. 7, 2022 | $ 43,099 | $ 42,407 | $ 44,402 | $ 41,748 | $ 43,840 | 3% | % | -5% | $ 28,641,855,926 | ₿ 664,555 |
| Feb. 8, 2022 | $ 44,019 | $ 43,855 | $ 45,294 | $ 42,808 | $ 44,118 | 1% | % | -5% | $ 33,079,398,868 | ₿ 751,485 |
| Feb. 9, 2022 | $ 44,099 | $ 44,097 | $ 44,728 | $ 43,233 | $ 44,339 | 0% | % | -4% | $ 23,245,887,300 | ₿ 527,129 |
| Feb. 10, 2022 | $ 44,244 | $ 44,348 | $ 45,661 | $ 43,403 | $ 43,565 | -2% | % | -6% | $ 32,142,048,537 | ₿ 726,469 |
| Feb. 11, 2022 | $ 42,976 | $ 43,571 | $ 43,811 | $ 42,115 | $ 42,408 | -3% | % | -8% | $ 26,954,925,781 | ₿ 627,207 |
| Feb. 12, 2022 | $ 42,375 | $ 42,412 | $ 42,993 | $ 41,853 | $ 42,244 | 0% | % | -9% | $ 18,152,390,304 | ₿ 428,370 |
| Feb. 13, 2022 | $ 42,270 | $ 42,237 | $ 42,693 | $ 41,951 | $ 42,198 | 0% | % | -9% | $ 14,741,589,015 | ₿ 348,752 |
| Feb. 14, 2022 | $ 42,301 | $ 42,157 | $ 42,776 | $ 41,682 | $ 42,587 | 1% | % | -8% | $ 20,827,783,012 | ₿ 492,377 |
| Feb. 15, 2022 | $ 43,580 | $ 42,586 | $ 44,667 | $ 42,491 | $ 44,575 | 5% | % | -4% | $ 22,721,659,051 | ₿ 521,378 |
| Feb. 16, 2022 | $ 44,144 | $ 44,578 | $ 44,578 | $ 43,457 | $ 43,962 | -1% | % | -5% | $ 19,792,547,657 | ₿ 448,366 |
| Feb. 17, 2022 | $ 42,214 | $ 43,937 | $ 44,133 | $ 40,249 | $ 40,538 | -8% | % | -12% | $ 26,246,662,813 | ₿ 621,747 |
| Feb. 18, 2022 | $ 40,287 | $ 40,552 | $ 40,929 | $ 39,638 | $ 40,031 | -1% | % | -14% | $ 23,310,007,704 | ₿ 578,592 |
| Feb. 19, 2022 | $ 40,070 | $ 40,026 | $ 40,419 | $ 39,713 | $ 40,122 | 0% | % | -13% | $ 13,736,557,863 | ₿ 342,814 |
| Feb. 20, 2022 | $ 39,196 | $ 40,118 | $ 40,120 | $ 38,113 | $ 38,431 | -4% | % | -17% | $ 18,340,576,452 | ₿ 467,925 |
| Feb. 21, 2022 | $ 37,961 | $ 38,423 | $ 39,394 | $ 36,950 | $ 37,075 | -4% | % | -20% | $ 29,280,402,798 | ₿ 771,332 |
| Feb. 22, 2022 | $ 37,551 | $ 37,069 | $ 38,360 | $ 36,489 | $ 38,286 | 3% | % | -17% | $ 25,493,150,450 | ₿ 678,896 |
| Feb. 23, 2022 | $ 37,977 | $ 38,285 | $ 39,122 | $ 37,202 | $ 37,297 | -3% | % | -19% | $ 21,849,073,843 | ₿ 575,331 |
| Feb. 24, 2022 | $ 37,260 | $ 37,279 | $ 38,969 | $ 34,459 | $ 38,333 | 3% | % | -17% | $ 46,383,802,093 | ₿ 1,244,875 |
| Feb. 25, 2022 | $ 38,822 | $ 38,334 | $ 39,630 | $ 38,111 | $ 39,214 | 2% | % | -15% | $ 26,545,599,159 | ₿ 683,770 |
| Feb. 26, 2022 | $ 39,257 | $ 39,213 | $ 40,005 | $ 38,703 | $ 39,105 | 0% | % | -16% | $ 17,467,554,129 | ₿ 444,959 |
| Feb. 27, 2022 | $ 38,464 | $ 39,099 | $ 39,779 | $ 37,269 | $ 37,710 | -4% | % | -19% | $ 23,450,127,612 | ₿ 609,663 |
| Feb. 28, 2022 | $ 40,544 | $ 37,706 | $ 43,760 | $ 37,518 | $ 43,193 | 15% | % | -7% | $ 35,690,014,104 | ₿ 880,268 |
In 2022 Bitcoin had 0 all time highs in USD. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.