The closing price for Bitcoin (BTC) between December 1, 2021 and April 30, 2022 was $37,714.88, on April 30, 2022. It was down 33.7% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2022 | $38,605.86 | $38,771.21 | $37,697.94 | $37,714.88 | 23,895,713,731 |
April 29 2022 | $39,768.62 | $39,887.27 | $38,235.54 | $38,609.82 | 30,882,994,649 |
April 28 2022 | $39,241.43 | $40,269.46 | $38,941.42 | $39,773.83 | 33,903,704,907 |
April 27 2022 | $38,120.30 | $39,397.92 | $37,997.31 | $39,241.12 | 30,981,015,184 |
April 26 2022 | $40,448.42 | $40,713.89 | $37,884.98 | $38,117.46 | 34,569,088,416 |
April 25 2022 | $39,472.61 | $40,491.75 | $38,338.38 | $40,458.31 | 35,445,730,570 |
April 24 2022 | $39,478.38 | $39,845.93 | $39,233.54 | $39,469.29 | 17,964,398,167 |
April 23 2022 | $39,738.72 | $39,935.86 | $39,352.20 | $39,486.73 | 16,138,021,249 |
April 22 2022 | $40,525.86 | $40,777.76 | $39,315.42 | $39,740.32 | 28,011,716,745 |
April 21 2022 | $41,371.52 | $42,893.58 | $40,063.83 | $40,527.36 | 35,372,786,395 |
April 20 2022 | $41,501.75 | $42,126.30 | $40,961.10 | $41,374.38 | 27,819,532,341 |
April 19 2022 | $40,828.18 | $41,672.96 | $40,618.63 | $41,502.75 | 25,303,206,547 |
April 18 2022 | $39,721.20 | $40,986.32 | $38,696.19 | $40,826.21 | 33,705,182,072 |
April 17 2022 | $40,417.78 | $40,570.73 | $39,620.89 | $39,716.95 | 19,087,633,042 |
April 16 2022 | $40,552.32 | $40,633.68 | $40,078.43 | $40,424.48 | 16,833,150,693 |
April 15 2022 | $39,939.40 | $40,617.72 | $39,866.83 | $40,553.46 | 21,756,855,753 |
April 14 2022 | $41,160.22 | $41,451.48 | $39,695.75 | $39,935.52 | 24,342,001,973 |
April 13 2022 | $40,123.57 | $41,430.05 | $39,712.75 | $41,166.73 | 27,691,105,228 |
April 12 2022 | $39,533.71 | $40,617.59 | $39,388.33 | $40,127.18 | 30,991,500,854 |
April 11 2022 | $42,201.04 | $42,424.59 | $39,373.06 | $39,521.90 | 33,949,912,166 |
April 10 2022 | $42,781.09 | $43,376.38 | $42,021.21 | $42,207.67 | 17,654,475,582 |
April 09 2022 | $42,282.08 | $42,786.82 | $42,183.25 | $42,782.14 | 16,050,772,496 |
April 08 2022 | $43,505.14 | $43,903.02 | $42,183.29 | $42,287.66 | 27,215,995,394 |
April 07 2022 | $43,207.50 | $43,860.70 | $42,899.91 | $43,503.85 | 26,101,973,106 |
April 06 2022 | $45,544.36 | $45,544.36 | $43,193.95 | $43,206.74 | 39,393,395,788 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
