Bitcoin price in April 2018
- Open
- $6,926.50
- High
- $9,755.53
- Low
- $6,427.16
- Close
- $9,242.17
- Month change
- +33.39%
Bitcoin’s daily USD price in April 2018: opened at $6,926.50, closed at $9,242.17 (+33.39%), high $9,755.53, low $6,427.16. Its best day was 12 April 2018 (+14.16%) and its worst was 4 April 2018 (−8.31%).
EVERY DAY
Daily prices, April 2018.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 April 2018 | $6,926.50 | $7,045.71 | $6,427.16 | $6,813.52 | −1.66% |
| 2 April 2018 | $6,816.31 | $7,106.50 | $6,759.96 | $7,052.76 | +3.51% |
| 3 April 2018 | $7,052.75 | $7,506.84 | $7,001.28 | $7,416.27 | +5.15% |
| 4 April 2018 | $7,415.53 | $7,430.00 | $6,710.38 | $6,799.95 | −8.31% |
| 5 April 2018 | $6,799.37 | $6,928.70 | $6,578.95 | $6,771.69 | −0.42% |
| 6 April 2018 | $6,771.30 | $6,850.00 | $6,510.00 | $6,618.33 | −2.26% |
| 7 April 2018 | $6,627.70 | $7,069.13 | $6,600.99 | $6,904.90 | +4.33% |
| 8 April 2018 | $6,904.21 | $7,104.52 | $6,894.80 | $7,027.26 | +1.77% |
| 9 April 2018 | $7,027.26 | $7,175.83 | $6,611.49 | $6,780.10 | −3.52% |
| 10 April 2018 | $6,782.39 | $6,900.00 | $6,653.21 | $6,835.67 | +0.82% |
| 11 April 2018 | $6,824.75 | $6,984.92 | $6,809.26 | $6,940.94 | +1.54% |
| 12 April 2018 | $6,940.94 | $8,069.34 | $6,758.45 | $7,923.78 | +14.16% |
| 13 April 2018 | $7,923.78 | $8,239.33 | $7,753.32 | $7,896.92 | −0.34% |
| 14 April 2018 | $7,885.90 | $8,232.14 | $7,835.00 | $8,000.41 | +1.31% |
| 15 April 2018 | $8,003.39 | $8,417.00 | $8,001.23 | $8,354.22 | +4.42% |
| 16 April 2018 | $8,353.43 | $8,424.99 | $7,905.00 | $8,048.15 | −3.66% |
| 17 April 2018 | $8,054.68 | $8,160.85 | $7,806.81 | $7,890.87 | −1.95% |
| 18 April 2018 | $7,890.87 | $8,235.00 | $7,870.35 | $8,172.84 | +3.57% |
| 19 April 2018 | $8,172.83 | $8,297.99 | $8,074.44 | $8,271.31 | +1.20% |
| 20 April 2018 | $8,273.00 | $8,934.00 | $8,216.90 | $8,861.00 | +7.13% |
| 21 April 2018 | $8,865.78 | $9,023.40 | $8,608.00 | $8,920.71 | +0.67% |
| 22 April 2018 | $8,924.93 | $9,036.52 | $8,760.00 | $8,789.96 | −1.47% |
| 23 April 2018 | $8,781.70 | $9,006.39 | $8,771.22 | $8,946.95 | +1.79% |
| 24 April 2018 | $8,942.00 | $9,737.16 | $8,930.00 | $9,648.00 | +7.84% |
| 25 April 2018 | $9,648.36 | $9,755.53 | $8,751.00 | $8,864.99 | −8.12% |
| 26 April 2018 | $8,855.07 | $9,326.79 | $8,647.29 | $9,274.48 | +4.62% |
| 27 April 2018 | $9,277.32 | $9,387.82 | $8,901.09 | $8,921.43 | −3.81% |
| 28 April 2018 | $8,916.54 | $9,442.34 | $8,854.47 | $9,345.11 | +4.75% |
| 29 April 2018 | $9,352.97 | $9,538.75 | $9,180.00 | $9,393.99 | +0.52% |
| 30 April 2018 | $9,396.32 | $9,443.96 | $9,111.00 | $9,242.17 | −1.62% |