Bitcoin (BTC) returned 25.8% in April 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2017 | $1,321.87 | $1,347.91 | $1,314.92 | $1,347.89 | 413,115,008 |
April 29 2017 | $1,317.84 | $1,327.20 | $1,315.21 | $1,321.79 | 422,705,984 |
April 28 2017 | $1,317.74 | $1,331.28 | $1,292.37 | $1,316.48 | 527,488,992 |
April 27 2017 | $1,281.88 | $1,319.70 | $1,281.30 | $1,317.73 | 449,196,992 |
April 26 2017 | $1,265.99 | $1,294.83 | $1,265.93 | $1,281.08 | 329,631,008 |
April 25 2017 | $1,250.45 | $1,267.58 | $1,249.97 | $1,265.49 | 242,556,000 |
April 24 2017 | $1,209.63 | $1,250.94 | $1,209.63 | $1,250.15 | 235,806,000 |
April 23 2017 | $1,231.92 | $1,232.20 | $1,203.94 | $1,207.21 | 258,951,008 |
April 22 2017 | $1,222.71 | $1,235.56 | $1,208.47 | $1,231.71 | 249,320,000 |
April 21 2017 | $1,229.42 | $1,235.94 | $1,215.56 | $1,222.05 | 272,167,008 |
April 20 2017 | $1,211.08 | $1,240.79 | $1,208.41 | $1,229.08 | 315,108,000 |
April 19 2017 | $1,212.13 | $1,215.51 | $1,205.08 | $1,210.29 | 288,060,992 |
April 18 2017 | $1,193.77 | $1,217.57 | $1,193.77 | $1,211.67 | 270,524,000 |
April 17 2017 | $1,183.25 | $1,194.90 | $1,172.65 | $1,193.91 | 253,206,000 |
April 16 2017 | $1,172.61 | $1,187.22 | $1,172.61 | $1,182.94 | 183,231,008 |
April 15 2017 | $1,167.30 | $1,188.00 | $1,164.96 | $1,172.52 | 203,559,008 |
April 14 2017 | $1,170.33 | $1,190.80 | $1,159.79 | $1,167.54 | 254,827,008 |
April 13 2017 | $1,201.02 | $1,205.89 | $1,156.44 | $1,169.28 | 351,968,992 |
April 12 2017 | $1,204.81 | $1,207.14 | $1,196.76 | $1,200.37 | 288,702,016 |
April 11 2017 | $1,187.46 | $1,208.07 | $1,187.46 | $1,205.01 | 216,182,000 |
April 10 2017 | $1,187.30 | $1,190.34 | $1,179.04 | $1,187.13 | 215,883,008 |
April 09 2017 | $1,176.57 | $1,197.21 | $1,171.86 | $1,187.87 | 242,343,008 |
April 08 2017 | $1,172.65 | $1,184.98 | $1,162.58 | $1,175.95 | 209,312,000 |
April 07 2017 | $1,178.94 | $1,186.58 | $1,163.39 | $1,176.90 | 317,022,016 |
April 06 2017 | $1,125.81 | $1,188.37 | $1,125.81 | $1,182.68 | 511,222,016 |
