Bitcoin price in April 2019
- Open
- $4,092.02
- High
- $5,627.00
- Low
- $4,052.56
- Close
- $5,269.00
- Month change
- +28.64%
Bitcoin’s daily USD price in April 2019: opened at $4,092.02, closed at $5,269.00 (+28.64%), high $5,627.00, low $4,052.56. Its best day was 2 April 2019 (+18.45%) and its worst was 25 April 2019 (−5.67%).
EVERY DAY
Daily prices, April 2019.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 April 2019 | $4,092.02 | $4,150.00 | $4,052.56 | $4,136.32 | +0.98% |
| 2 April 2019 | $4,133.93 | $5,080.00 | $4,130.64 | $4,899.63 | +18.45% |
| 3 April 2019 | $4,899.01 | $5,345.00 | $4,800.50 | $4,978.23 | +1.60% |
| 4 April 2019 | $4,972.83 | $5,077.35 | $4,778.59 | $4,907.94 | −1.41% |
| 5 April 2019 | $4,911.14 | $5,067.62 | $4,883.83 | $5,039.73 | +2.69% |
| 6 April 2019 | $5,041.00 | $5,240.00 | $4,900.00 | $5,041.39 | +0.03% |
| 7 April 2019 | $5,041.92 | $5,253.49 | $5,028.30 | $5,190.85 | +2.96% |
| 8 April 2019 | $5,192.92 | $5,347.37 | $5,127.68 | $5,287.88 | +1.87% |
| 9 April 2019 | $5,287.97 | $5,288.95 | $5,136.01 | $5,192.60 | −1.80% |
| 10 April 2019 | $5,184.03 | $5,466.06 | $5,161.00 | $5,323.47 | +2.52% |
| 11 April 2019 | $5,323.47 | $5,344.31 | $4,966.87 | $5,040.20 | −5.32% |
| 12 April 2019 | $5,037.82 | $5,122.48 | $4,912.00 | $5,076.35 | +0.72% |
| 13 April 2019 | $5,075.74 | $5,122.01 | $5,033.73 | $5,063.63 | −0.25% |
| 14 April 2019 | $5,064.00 | $5,185.26 | $5,012.73 | $5,162.72 | +1.96% |
| 15 April 2019 | $5,160.54 | $5,192.01 | $4,948.57 | $5,027.31 | −2.62% |
| 16 April 2019 | $5,027.33 | $5,231.96 | $5,014.77 | $5,202.43 | +3.48% |
| 17 April 2019 | $5,201.47 | $5,275.07 | $5,170.01 | $5,233.72 | +0.60% |
| 18 April 2019 | $5,227.60 | $5,325.00 | $5,218.23 | $5,281.58 | +0.91% |
| 19 April 2019 | $5,283.00 | $5,357.96 | $5,180.37 | $5,289.91 | +0.16% |
| 20 April 2019 | $5,289.91 | $5,362.97 | $5,253.82 | $5,318.89 | +0.55% |
| 21 April 2019 | $5,318.94 | $5,346.91 | $5,212.80 | $5,295.65 | −0.44% |
| 22 April 2019 | $5,295.96 | $5,439.12 | $5,249.00 | $5,386.80 | +1.72% |
| 23 April 2019 | $5,388.22 | $5,627.00 | $5,363.24 | $5,531.32 | +2.68% |
| 24 April 2019 | $5,531.29 | $5,623.30 | $5,372.00 | $5,440.95 | −1.63% |
| 25 April 2019 | $5,440.95 | $5,510.00 | $4,991.42 | $5,132.55 | −5.67% |
| 26 April 2019 | $5,132.50 | $5,291.48 | $5,046.31 | $5,155.19 | +0.44% |
| 27 April 2019 | $5,154.11 | $5,218.31 | $5,113.00 | $5,168.91 | +0.27% |
| 28 April 2019 | $5,171.51 | $5,213.23 | $5,099.00 | $5,160.98 | −0.15% |
| 29 April 2019 | $5,152.98 | $5,191.96 | $5,071.58 | $5,149.11 | −0.23% |
| 30 April 2019 | $5,150.21 | $5,287.40 | $5,127.05 | $5,269.00 | +2.33% |