The closing price for Bitcoin (BTC) in April 2018 was $9,240.55, on April 30, 2018. It was up 32% for the month. The latest price is $97,107.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2018 | $9,426.11 | $9,477.14 | $9,166.81 | $9,240.55 | 8,673,920,000 |
April 29 2018 | $9,346.41 | $9,531.49 | $9,193.71 | $9,419.08 | 8,853,000,192 |
April 28 2018 | $8,939.27 | $9,412.09 | $8,931.99 | $9,348.48 | 7,805,479,936 |
April 27 2018 | $9,290.63 | $9,375.47 | $8,987.05 | $8,987.05 | 7,566,289,920 |
April 26 2018 | $8,867.32 | $9,281.51 | $8,727.09 | $9,281.51 | 8,970,559,488 |
April 25 2018 | $9,701.03 | $9,745.32 | $8,799.84 | $8,845.74 | 11,083,100,160 |
April 24 2018 | $8,934.34 | $9,732.61 | $8,927.83 | $9,697.50 | 10,678,800,384 |
April 23 2018 | $8,794.39 | $8,958.55 | $8,788.81 | $8,930.88 | 6,925,190,144 |
April 22 2018 | $8,925.06 | $9,001.64 | $8,779.61 | $8,802.46 | 6,629,899,776 |
April 21 2018 | $8,848.79 | $8,997.57 | $8,652.15 | $8,895.58 | 7,548,550,144 |
April 20 2018 | $8,286.88 | $8,880.23 | $8,244.54 | $8,845.83 | 8,438,110,208 |
April 19 2018 | $8,159.27 | $8,298.69 | $8,138.78 | $8,294.31 | 7,063,209,984 |
April 18 2018 | $7,944.43 | $8,197.80 | $7,886.01 | $8,163.42 | 6,529,909,760 |
April 17 2018 | $8,071.66 | $8,285.96 | $7,881.72 | $7,902.09 | 6,900,879,872 |
April 16 2018 | $8,337.57 | $8,371.15 | $7,925.73 | $8,058.67 | 5,631,309,824 |
April 15 2018 | $7,999.33 | $8,338.42 | $7,999.33 | $8,329.11 | 5,244,480,000 |
April 14 2018 | $7,874.67 | $8,140.71 | $7,846.00 | $7,986.24 | 5,191,430,144 |
April 13 2018 | $7,901.09 | $8,183.96 | $7,758.93 | $7,895.96 | 7,764,460,032 |
April 12 2018 | $6,955.38 | $7,899.23 | $6,806.51 | $7,889.25 | 8,906,250,240 |
April 11 2018 | $6,843.47 | $6,968.32 | $6,817.59 | $6,968.32 | 4,641,889,792 |
April 10 2018 | $6,795.44 | $6,872.41 | $6,704.15 | $6,834.76 | 4,272,750,080 |
April 09 2018 | $7,044.32 | $7,178.11 | $6,661.99 | $6,770.73 | 4,894,060,032 |
April 08 2018 | $6,919.98 | $7,111.56 | $6,919.98 | $7,023.52 | 3,652,499,968 |
April 07 2018 | $6,630.51 | $7,050.54 | $6,630.51 | $6,911.09 | 3,976,610,048 |
April 06 2018 | $6,815.96 | $6,857.49 | $6,575.00 | $6,636.32 | 3,766,810,112 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
