The closing price for Bitcoin (BTC) in April 2019 was $5,350.73, on April 30, 2019. It was up 30.3% for the month. The latest price is $101,815.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2019 | $5,247.73 | $5,363.26 | $5,224.19 | $5,350.73 | 13,878,964,574 |
April 29 2019 | $5,284.86 | $5,311.27 | $5,216.49 | $5,247.35 | 13,735,490,672 |
April 28 2019 | $5,271.75 | $5,326.23 | $5,255.68 | $5,285.14 | 12,819,992,056 |
April 27 2019 | $5,279.47 | $5,310.75 | $5,233.64 | $5,268.29 | 13,111,274,675 |
April 26 2019 | $5,210.30 | $5,383.63 | $5,177.37 | $5,279.35 | 16,812,108,040 |
April 25 2019 | $5,466.52 | $5,542.24 | $5,181.34 | $5,210.52 | 15,330,283,408 |
April 24 2019 | $5,571.51 | $5,642.04 | $5,418.26 | $5,464.87 | 17,048,033,399 |
April 23 2019 | $5,399.37 | $5,633.80 | $5,389.41 | $5,572.36 | 15,867,308,108 |
April 22 2019 | $5,312.49 | $5,422.69 | $5,280.28 | $5,399.37 | 14,601,631,648 |
April 21 2019 | $5,335.88 | $5,359.92 | $5,257.34 | $5,314.53 | 13,731,844,223 |
April 20 2019 | $5,304.16 | $5,358.49 | $5,295.88 | $5,337.89 | 13,169,647,522 |
April 19 2019 | $5,298.15 | $5,336.68 | $5,233.34 | $5,303.81 | 13,780,238,655 |
April 18 2019 | $5,251.48 | $5,319.99 | $5,250.51 | $5,298.39 | 13,256,489,918 |
April 17 2019 | $5,236.14 | $5,274.28 | $5,219.21 | $5,251.94 | 12,438,480,677 |
April 16 2019 | $5,066.58 | $5,238.95 | $5,055.19 | $5,235.56 | 11,618,660,197 |
April 15 2019 | $5,167.32 | $5,196.61 | $5,024.07 | $5,067.11 | 12,290,155,061 |
April 14 2019 | $5,095.76 | $5,184.02 | $5,053.57 | $5,167.72 | 10,391,952,498 |
April 13 2019 | $5,088.85 | $5,127.12 | $5,061.59 | $5,096.59 | 10,823,289,598 |
April 12 2019 | $5,061.20 | $5,103.27 | $4,955.85 | $5,089.54 | 13,675,206,312 |
April 11 2019 | $5,325.08 | $5,354.23 | $5,017.30 | $5,064.49 | 16,555,616,019 |
April 10 2019 | $5,204.11 | $5,421.65 | $5,193.38 | $5,324.55 | 15,504,590,933 |
April 09 2019 | $5,289.92 | $5,289.92 | $5,167.42 | $5,204.96 | 14,722,104,361 |
April 08 2019 | $5,199.84 | $5,318.84 | $5,148.21 | $5,289.77 | 17,154,113,634 |
April 07 2019 | $5,062.79 | $5,235.19 | $5,050.41 | $5,198.90 | 16,655,416,140 |
April 06 2019 | $5,036.79 | $5,205.82 | $4,992.22 | $5,059.82 | 16,929,795,194 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
