BITCOIN PRICE HISTORY · 2022 · APRIL 2022
Bitcoin price on 18 April 2022
$40,814.60 close
- Open
- $39,660.62
- High
- $41,101.00
- Low
- $38,547.12
- Close
- $40,814.60
- Day change
- +2.83%
On 18 April 2022, bitcoin opened at $39,660.62 and closed at $40,814.60 on Bitstamp, up 2.83% from the previous day’s close. It traded between $38,547.12 and $41,101.00, a range of 6.6%. The close was 27.48% below the same day a year earlier ($56,280.60).
ON THIS DAY
April 18 in other years.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18 April 2012 | $4.98 | $5.18 | $4.98 | $5.16 | +3.61% |
| 18 April 2013 | $89.98 | $111.23 | $78.92 | $109.30 | +21.47% |
| 18 April 2014 | $500.09 | $506.97 | $470.00 | $483.11 | −3.40% |
| 18 April 2015 | $222.60 | $224.72 | $220.32 | $223.40 | +0.36% |
| 18 April 2016 | $427.15 | $430.01 | $425.80 | $428.14 | +0.17% |
| 18 April 2017 | $1,176.59 | $1,210.00 | $1,175.95 | $1,202.58 | +2.21% |
| 18 April 2018 | $7,890.87 | $8,235.00 | $7,870.35 | $8,172.84 | +3.57% |
| 18 April 2019 | $5,227.60 | $5,325.00 | $5,218.23 | $5,281.58 | +0.91% |
| 18 April 2020 | $7,020.13 | $7,306.15 | $7,020.13 | $7,262.26 | +3.39% |
| 18 April 2021 | $60,048.82 | $60,433.81 | $51,541.16 | $56,280.60 | −6.25% |
| 18 April 2023 | $29,452.00 | $30,483.00 | $29,122.00 | $30,395.00 | +3.22% |
| 18 April 2024 | $61,256.00 | $64,182.00 | $60,830.00 | $63,515.00 | +3.65% |
| 18 April 2025 | $84,954.00 | $85,121.00 | $84,310.00 | $84,468.00 | −0.57% |
| 18 April 2026 | $77,107.00 | $77,451.00 | $75,441.00 | $75,737.00 | −1.78% |
FROM THE ARCHIVE