Bitcoin price in April 2022
- Open
- $45,522.53
- High
- $47,458.48
- Low
- $37,597.36
- Close
- $37,639.80
- Month change
- −17.31%
Bitcoin’s daily USD price in April 2022: opened at $45,522.53, closed at $37,639.80 (−17.31%), high $47,458.48, low $37,597.36. Its best day was 27 April 2022 (+2.93%) and its worst was 11 April 2022 (−6.19%).
EVERY DAY
Daily prices, April 2022.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 April 2022 | $45,522.53 | $46,739.81 | $44,244.00 | $46,307.81 | +1.74% |
| 2 April 2022 | $46,306.38 | $47,218.17 | $45,650.00 | $45,820.28 | −1.05% |
| 3 April 2022 | $45,820.28 | $47,458.48 | $45,565.64 | $46,401.57 | +1.27% |
| 4 April 2022 | $46,414.88 | $46,891.17 | $45,124.79 | $46,598.20 | +0.42% |
| 5 April 2022 | $46,514.43 | $47,201.00 | $45,342.33 | $45,502.73 | −2.35% |
| 6 April 2022 | $45,512.95 | $45,548.77 | $43,086.80 | $43,191.59 | −5.08% |
| 7 April 2022 | $43,172.83 | $43,896.45 | $42,741.52 | $43,454.53 | +0.61% |
| 8 April 2022 | $43,467.82 | $43,986.09 | $42,120.00 | $42,290.11 | −2.68% |
| 9 April 2022 | $42,258.22 | $42,807.63 | $42,131.51 | $42,767.89 | +1.13% |
| 10 April 2022 | $42,774.85 | $43,450.72 | $41,888.88 | $42,133.85 | −1.48% |
| 11 April 2022 | $42,159.45 | $42,415.57 | $39,218.15 | $39,524.86 | −6.19% |
| 12 April 2022 | $39,545.37 | $40,691.01 | $39,273.65 | $40,097.46 | +1.45% |
| 13 April 2022 | $40,099.51 | $41,557.61 | $39,584.86 | $41,147.74 | +2.62% |
| 14 April 2022 | $41,159.29 | $41,504.29 | $39,582.53 | $39,961.53 | −2.88% |
| 15 April 2022 | $39,962.60 | $40,869.99 | $39,788.97 | $40,563.18 | +1.51% |
| 16 April 2022 | $40,576.41 | $40,701.00 | $40,014.79 | $40,395.67 | −0.41% |
| 17 April 2022 | $40,379.81 | $40,602.69 | $39,565.68 | $39,691.27 | −1.74% |
| 18 April 2022 | $39,660.62 | $41,101.00 | $38,547.12 | $40,814.60 | +2.83% |
| 19 April 2022 | $40,814.60 | $41,754.05 | $40,578.58 | $41,505.77 | +1.69% |
| 20 April 2022 | $41,476.89 | $42,220.04 | $40,893.21 | $41,375.85 | −0.31% |
| 21 April 2022 | $41,378.77 | $42,978.95 | $39,770.00 | $40,470.76 | −2.19% |
| 22 April 2022 | $40,497.00 | $40,808.66 | $39,197.64 | $39,726.03 | −1.84% |
| 23 April 2022 | $39,700.55 | $39,983.98 | $39,301.00 | $39,421.59 | −0.77% |
| 24 April 2022 | $39,438.51 | $39,944.65 | $38,987.00 | $39,467.40 | +0.12% |
| 25 April 2022 | $39,464.67 | $40,602.85 | $38,202.91 | $40,441.11 | +2.47% |
| 26 April 2022 | $40,452.52 | $40,800.00 | $37,701.00 | $38,137.67 | −5.70% |
| 27 April 2022 | $38,105.68 | $39,494.73 | $37,885.75 | $39,256.05 | +2.93% |
| 28 April 2022 | $39,254.40 | $40,387.00 | $38,880.44 | $39,754.20 | +1.27% |
| 29 April 2022 | $39,753.28 | $39,923.61 | $38,174.27 | $38,593.42 | −2.92% |
| 30 April 2022 | $38,599.30 | $38,786.95 | $37,597.36 | $37,639.80 | −2.47% |