Bitcoin price in April 2012
- Open
- $4.89
- High
- $5.43
- Low
- $4.69
- Close
- $5.00
- Month change
- +2.04%
Bitcoin’s daily USD price in April 2012: opened at $4.89, closed at $5.00 (+2.04%), high $5.43, low $4.69. Its best day was 20 April 2012 (+4.87%) and its worst was 7 April 2012 (−5.81%).
EVERY DAY
Daily prices, April 2012.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 April 2012 | $4.89 | $4.89 | $4.77 | $4.89 | −0.20% |
| 2 April 2012 | $4.80 | $5.04 | $4.78 | $5.04 | +3.07% |
| 3 April 2012 | $5.04 | $5.04 | $4.86 | $4.99 | −0.99% |
| 4 April 2012 | $4.92 | $5.01 | $4.86 | $5.01 | +0.40% |
| 5 April 2012 | $4.99 | $5.04 | $4.89 | $5.00 | −0.20% |
| 6 April 2012 | $4.90 | $4.99 | $4.81 | $4.99 | −0.20% |
| 7 April 2012 | $4.94 | $4.94 | $4.70 | $4.70 | −5.81% |
| 8 April 2012 | $4.80 | $4.80 | $4.69 | $4.76 | +1.28% |
| 9 April 2012 | $4.70 | $4.85 | $4.70 | $4.75 | −0.21% |
| 10 April 2012 | $4.75 | $4.87 | $4.75 | $4.80 | +1.05% |
| 11 April 2012 | $4.86 | $4.92 | $4.78 | $4.92 | +2.50% |
| 12 April 2012 | $4.87 | $4.93 | $4.73 | $4.93 | +0.20% |
| 13 April 2012 | $4.88 | $4.95 | $4.81 | $4.93 | 0.00% |
| 14 April 2012 | $4.94 | $5.01 | $4.94 | $4.96 | +0.61% |
| 15 April 2012 | $4.96 | $4.99 | $4.92 | $4.99 | +0.60% |
| 16 April 2012 | $4.93 | $4.98 | $4.93 | $4.98 | −0.20% |
| 17 April 2012 | $4.99 | $4.99 | $4.95 | $4.98 | 0.00% |
| 18 April 2012 | $4.98 | $5.18 | $4.98 | $5.16 | +3.61% |
| 19 April 2012 | $5.17 | $5.18 | $5.06 | $5.13 | −0.58% |
| 20 April 2012 | $5.15 | $5.38 | $5.09 | $5.38 | +4.87% |
| 21 April 2012 | $5.40 | $5.43 | $5.19 | $5.24 | −2.60% |
| 22 April 2012 | $5.24 | $5.25 | $5.17 | $5.17 | −1.34% |
| 23 April 2012 | $5.20 | $5.25 | $5.00 | $5.00 | −3.29% |
| 24 April 2012 | $4.99 | $5.15 | $4.98 | $5.08 | +1.60% |
| 25 April 2012 | $5.12 | $5.14 | $4.86 | $5.14 | +1.18% |
| 26 April 2012 | $5.10 | $5.12 | $4.86 | $4.98 | −3.11% |
| 27 April 2012 | $5.03 | $5.08 | $4.99 | $5.04 | +1.20% |
| 28 April 2012 | $5.07 | $5.07 | $4.85 | $4.91 | −2.58% |
| 29 April 2012 | $4.92 | $4.96 | $4.81 | $4.91 | 0.00% |
| 30 April 2012 | $4.92 | $5.02 | $4.87 | $5.00 | +1.83% |