The closing price for Bitcoin (BTC) on April 18, 2023 was $30,335.92. It was up 3% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 18 2023 22:00 | $30,378.90 | $30,397.54 | $30,307.17 | $30,335.92 | 13,422,592 |
April 18 2023 21:00 | $30,411.23 | $30,421.09 | $30,295.56 | $30,380.23 | 107,739,136 |
April 18 2023 20:00 | $30,234.38 | $30,438.61 | $30,189.93 | $30,415.28 | 236,546,048 |
April 18 2023 19:00 | $30,156.22 | $30,234.29 | $30,128.06 | $30,232.29 | — |
April 18 2023 18:00 | $30,040.91 | $30,266.95 | $29,993.06 | $30,151.17 | 527,284,224 |
April 18 2023 17:00 | $30,233.21 | $30,265.32 | $30,069.76 | $30,081.41 | 206,016,512 |
April 18 2023 16:00 | $30,198.11 | $30,271.38 | $30,179.64 | $30,232.19 | — |
April 18 2023 15:00 | $30,264.33 | $30,289.81 | $30,127.55 | $30,199.99 | 38,760,448 |
April 18 2023 14:00 | $30,389.81 | $30,391.46 | $30,142.19 | $30,274.98 | 310,061,056 |
April 18 2023 13:00 | $30,310.06 | $30,433.27 | $30,302.65 | $30,388.95 | — |
April 18 2023 12:00 | $30,391.74 | $30,470.30 | $30,306.45 | $30,324.86 | 395,358,208 |
April 18 2023 11:00 | $29,912.62 | $30,382.99 | $29,900.22 | $30,376.95 | 287,547,392 |
April 18 2023 10:00 | $29,897.68 | $29,949.85 | $29,881.41 | $29,900.90 | — |
April 18 2023 09:00 | $29,717.90 | $29,914.04 | $29,717.90 | $29,891.60 | 305,912,832 |
April 18 2023 08:00 | $29,787.09 | $29,826.20 | $29,717.03 | $29,720.28 | — |
April 18 2023 07:00 | $29,728.41 | $29,799.38 | $29,689.75 | $29,785.61 | 40,506,368 |
April 18 2023 06:00 | $29,552.56 | $29,744.08 | $29,552.56 | $29,720.88 | 328,581,120 |
April 18 2023 05:00 | $29,508.85 | $29,604.93 | $29,508.85 | $29,548.05 | 183,340,032 |
April 18 2023 04:00 | $29,463.21 | $29,518.42 | $29,458.68 | $29,497.01 | — |
April 18 2023 03:00 | $29,480.29 | $29,502.15 | $29,460.21 | $29,464.49 | — |
April 18 2023 02:28 | $29,448.10 | $29,448.10 | $29,448.10 | $29,448.10 | — |
April 18 2023 02:00 | $29,386.61 | $29,475.69 | $29,386.61 | $29,444.93 | 53,504,000 |
April 18 2023 01:00 | $29,380.54 | $29,414.60 | $29,154.85 | $29,388.45 | 343,545,856 |
April 18 2023 00:00 | $29,449.09 | $29,464.27 | $29,318.24 | $29,374.15 | 8,358,912 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
