In April 2022 Bitcoin (BTC-EUR) was priced at €41,347 EUR (Euro)
2022
1 days
What was the historical Bitcoin price for April 2022 in Euro (EUR)? The average price for Bitcoin in April 2022 BTC-EUR was €41,347. The closing price for Bitcoin (BTC) in April 2022 was €41,890, on April 1, 2022. It was up 1.9% for the month and up 2.9% for the year.
Daily price history for BTC-EUR (Bitcoin EUR), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in EUR for April 1, 2022 was €41,347, the opening price €41,139 and the closing price €41,890.
The daily high for April 1, 2022 was €42,231 and the daily low €40,130.
The price that day was up 1.9% for the day, down % for the month and up 2.9% for the year.
The average price for Bitcoin (BTC) in EUR for April 2, 2022 was €41,860, the opening price €41,893 and the closing price €41,529.
The daily high for April 2, 2022 was €42,565 and the daily low €41,451.
The price that day was down -0.9% for the day, down % for the month and up 2.0% for the year.
The average price for Bitcoin (BTC) in EUR for April 3, 2022 was €41,933, the opening price €41,520 and the closing price €42,055.
The daily high for April 3, 2022 was €42,842 and the daily low €41,317.
The price that day was up 1.3% for the day, down % for the month and up 3.3% for the year.
The average price for Bitcoin (BTC) in EUR for April 4, 2022 was €42,103, the opening price €42,047 and the closing price €42,480.
The daily high for April 4, 2022 was €42,636 and the daily low €41,247.
The price that day was up 1.0% for the day, down % for the month and up 4.3% for the year.
The average price for Bitcoin (BTC) in EUR for April 5, 2022 was €42,249, the opening price €42,482 and the closing price €41,772.
The daily high for April 5, 2022 was €42,981 and the daily low €41,762.
The price that day was down -1.7% for the day, down % for the month and up 2.6% for the year.
The average price for Bitcoin (BTC) in EUR for April 6, 2022 was €40,701, the opening price €41,761 and the closing price €39,647.
The daily high for April 6, 2022 was €41,761 and the daily low €39,635.
The price that day was down -5.1% for the day, down % for the month and down -2.6% for the year.
The average price for Bitcoin (BTC) in EUR for April 7, 2022 was €39,795, the opening price €39,648 and the closing price €40,041.
The daily high for April 7, 2022 was €40,177 and the daily low €39,314.
The price that day was up 1.0% for the day, down % for the month and down -1.7% for the year.
The average price for Bitcoin (BTC) in EUR for April 8, 2022 was €39,520, the opening price €40,042 and the closing price €38,880.
The daily high for April 8, 2022 was €40,374 and the daily low €38,784.
The price that day was down -2.9% for the day, down % for the month and down -4.5% for the year.
The average price for Bitcoin (BTC) in EUR for April 9, 2022 was €39,083, the opening price €38,875 and the closing price €39,334.
The daily high for April 9, 2022 was €39,339 and the daily low €38,784.
The price that day was up 1.2% for the day, down % for the month and down -3.4% for the year.
The average price for Bitcoin (BTC) in EUR for April 10, 2022 was €39,104, the opening price €39,333 and the closing price €38,779.
The daily high for April 10, 2022 was €39,706 and the daily low €38,596.
The price that day was down -1.4% for the day, down % for the month and down -4.8% for the year.
The average price for Bitcoin (BTC) in EUR for April 11, 2022 was €37,557, the opening price €38,773 and the closing price €36,335.
The daily high for April 11, 2022 was €38,945 and the daily low €36,174.
The price that day was down -6.3% for the day, down % for the month and down -10.8% for the year.
The average price for Bitcoin (BTC) in EUR for April 12, 2022 was €36,728, the opening price €36,346 and the closing price €37,065.
The daily high for April 12, 2022 was €37,277 and the daily low €36,224.
The price that day was up 2.0% for the day, down % for the month and down -9.0% for the year.
The average price for Bitcoin (BTC) in EUR for April 13, 2022 was €37,399, the opening price €37,062 and the closing price €37,784.
The daily high for April 13, 2022 was €38,046 and the daily low €36,706.
The price that day was up 1.9% for the day, down % for the month and down -7.2% for the year.
The average price for Bitcoin (BTC) in EUR for April 14, 2022 was €37,329, the opening price €37,778 and the closing price €36,902.
The daily high for April 14, 2022 was €37,997 and the daily low €36,639.
The price that day was down -2.3% for the day, down % for the month and down -9.4% for the year.
The average price for Bitcoin (BTC) in EUR for April 15, 2022 was €37,215, the opening price €36,906 and the closing price €37,508.
The daily high for April 15, 2022 was €37,585 and the daily low €36,860.
The price that day was up 1.6% for the day, down % for the month and down -7.9% for the year.
The average price for Bitcoin (BTC) in EUR for April 16, 2022 was €37,387, the opening price €37,507 and the closing price €37,389.
The daily high for April 16, 2022 was €37,582 and the daily low €37,069.
The price that day was down -0.3% for the day, down % for the month and down -8.2% for the year.
The average price for Bitcoin (BTC) in EUR for April 17, 2022 was €37,069, the opening price €37,383 and the closing price €36,729.
The daily high for April 17, 2022 was €37,524 and the daily low €36,640.
The price that day was down -1.8% for the day, down % for the month and down -9.8% for the year.
The average price for Bitcoin (BTC) in EUR for April 18, 2022 was €37,119, the opening price €36,733 and the closing price €37,870.
The daily high for April 18, 2022 was €38,019 and the daily low €35,852.
The price that day was up 3.1% for the day, down % for the month and down -7.0% for the year.
The average price for Bitcoin (BTC) in EUR for April 19, 2022 was €38,154, the opening price €37,872 and the closing price €38,444.
The daily high for April 19, 2022 was €38,643 and the daily low €37,657.
The price that day was up 1.5% for the day, down % for the month and down -5.6% for the year.
The average price for Bitcoin (BTC) in EUR for April 20, 2022 was €38,316, the opening price €38,444 and the closing price €38,134.
The daily high for April 20, 2022 was €38,901 and the daily low €37,784.
The price that day was down -0.8% for the day, down % for the month and down -6.3% for the year.
The average price for Bitcoin (BTC) in EUR for April 21, 2022 was €37,982, the opening price €38,131 and the closing price €37,405.
The daily high for April 21, 2022 was €39,410 and the daily low €36,982.
The price that day was down -1.9% for the day, down % for the month and down -8.1% for the year.
The average price for Bitcoin (BTC) in EUR for April 22, 2022 was €37,073, the opening price €37,404 and the closing price €36,842.
The daily high for April 22, 2022 was €37,593 and the daily low €36,452.
The price that day was down -1.5% for the day, down % for the month and down -9.5% for the year.
The average price for Bitcoin (BTC) in EUR for April 23, 2022 was €36,738, the opening price €36,841 and the closing price €36,607.
The daily high for April 23, 2022 was €37,023 and the daily low €36,482.
The price that day was down -0.6% for the day, down % for the month and down -10.1% for the year.
The average price for Bitcoin (BTC) in EUR for April 24, 2022 was €36,552, the opening price €36,599 and the closing price €36,513.
The daily high for April 24, 2022 was €36,831 and the daily low €36,265.
The price that day was down -0.3% for the day, down % for the month and down -10.3% for the year.
The average price for Bitcoin (BTC) in EUR for April 25, 2022 was €36,950, the opening price €36,516 and the closing price €37,766.
The daily high for April 25, 2022 was €37,815 and the daily low €35,704.
The price that day was up 3.4% for the day, down % for the month and down -7.2% for the year.
The average price for Bitcoin (BTC) in EUR for April 26, 2022 was €36,818, the opening price €37,756 and the closing price €35,815.
The daily high for April 26, 2022 was €38,091 and the daily low €35,610.
The price that day was down -5.2% for the day, down % for the month and down -12.0% for the year.
The average price for Bitcoin (BTC) in EUR for April 27, 2022 was €36,515, the opening price €35,817 and the closing price €37,181.
The daily high for April 27, 2022 was €37,347 and the daily low €35,714.
The price that day was up 3.8% for the day, down % for the month and down -8.7% for the year.
The average price for Bitcoin (BTC) in EUR for April 28, 2022 was €37,610, the opening price €37,181 and the closing price €37,867.
The daily high for April 28, 2022 was €38,351 and the daily low €37,042.
The price that day was up 1.8% for the day, down % for the month and down -7.0% for the year.
The average price for Bitcoin (BTC) in EUR for April 29, 2022 was €37,154, the opening price €37,862 and the closing price €36,619.
The daily high for April 29, 2022 was €37,881 and the daily low €36,256.
The price that day was down -3.3% for the day, down % for the month and down -10.1% for the year.
The average price for Bitcoin (BTC) in EUR for April 30, 2022 was €36,228, the opening price €36,615 and the closing price €35,770.
The daily high for April 30, 2022 was €36,772 and the daily low €35,754.
The price that day was down -2.3% for the day, down % for the month and down -12.2% for the year.
The average Bitcoin price in April 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for April 2022 was $41,566, the opening price $45,554 and the closing price $37,715.
The daily high for April was $47,313 and a low of $37,698.
The price that day was down -17.2% for the month and down -18.6% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for April 2022 was £32,087, the opening price £34,652 and the closing price £29,996.
The daily high for April was £36,104 and a low of £29,709.
The price that day was down -13.4% for the month and down -12.4% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for April 2022 was ¥5,240,187, the opening price ¥5,546,088 and the closing price ¥4,897,088.
The daily high for April was ¥5,803,875 and a low of ¥4,824,994.
The price that day was down -11.7% for the month and down -8.1% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for April 2022 was $56,379, the opening price $60,804 and the closing price $53,368.
The daily high for April was $63,159 and a low of $52,601.
The price that day was down -12.2% for the month and down -16.3% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for April 2022 was ¥266,989, the opening price ¥288,813 and the closing price ¥249,239.
The daily high for April was ¥301,060 and a low of ¥246,650.
The price that day was down -13.7% for the month and down -15.3% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for April 2022 was ₹3,165,990, the opening price ₹3,457,992 and the closing price ₹2,886,123.
The daily high for April was ₹3,594,955 and a low of ₹2,884,828.
The price that day was down -16.5% for the month and down -16.4% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for April 2022 was ₩51,328,522, the opening price ₩55,330,088 and the closing price ₩47,652,180.
The daily high for April was ₩57,711,728 and a low of ₩47,630,784.
The price that day was down -13.8% for the month and down -13.5% for the year.
The bitcoin price for the month April in other years.
The average price for Bitcoin (BTC) in EUR for April 2015 was €218, the opening price €227 and the closing price €211.
The daily high for April was €238 and a low of €198.
The price that month was down -7.4% for the month and down -20.5% for the year.
The average price for Bitcoin (BTC) in EUR for April 2016 was €383, the opening price €366 and the closing price €391.
The daily high for April was €415 and a low of €365.
The price that month was up 6.8% for the month and down -1.4% for the year.
The average price for Bitcoin (BTC) in EUR for April 2017 was €1,122, the opening price €1,006 and the closing price €1,236.
The daily high for April was €1,236 and a low of €996.
The price that month was up 22.8% for the month and up 34.8% for the year.
The average price for Bitcoin (BTC) in EUR for April 2018 was €6,520, the opening price €5,684 and the closing price €7,650.
The daily high for April was €7,972 and a low of €5,297.
The price that month was up 35.2% for the month and down -34.9% for the year.
The average price for Bitcoin (BTC) in EUR for April 2019 was €4,595, the opening price €3,658 and the closing price €4,771.
The daily high for April was €5,035 and a low of €3,650.
The price that month was up 30.4% for the month and up 46.3% for the year.
The average price for Bitcoin (BTC) in EUR for April 2020 was €6,620, the opening price €5,838 and the closing price €7,912.
The daily high for April was €8,690 and a low of €5,678.
The price that month was up 35.5% for the month and up 23.4% for the year.
The average price for Bitcoin (BTC) in EUR for April 2021 was €47,828, the opening price €50,247 and the closing price €48,047.
The daily high for April was €54,238 and a low of €38,988.
The price that month was down -4.4% for the month and up 102.4% for the year.
The average price for Bitcoin (BTC) in EUR for April 2022 was €38,386, the opening price €41,139 and the closing price €35,770.
The daily high for April was €42,981 and a low of €35,610.
The price that month was down -13.0% for the month and down -12.2% for the year.
The average price for Bitcoin (BTC) in EUR for April 2023 was €26,257, the opening price €26,200 and the closing price €26,582.
The daily high for April was €28,022 and a low of €24,485.
The price that month was up 1.4% for the month and up 72.3% for the year.
The average price for Bitcoin (BTC) in EUR for April 2024 was €61,487, the opening price €66,090 and the closing price €56,850.
The daily high for April was €67,173 and a low of €55,396.
The price that month was down -14.0% for the month and up 48.4% for the year.
The average price for Bitcoin (BTC) in EUR for April 2025 was €76,753, the opening price €76,309 and the closing price €83,206.
The daily high for April was €84,226 and a low of €67,560.
The price that month was up 9.0% for the month and down -7.8% for the year.
The average price for Bitcoin (BTC) in EUR for April 2026 was €62,977, the opening price €58,955 and the closing price €65,057.
The daily high for April was €67,841 and a low of €57,022.
The price that month was up 10.3% for the month and down -12.8% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| April 1, 2022 | € 41,347 | € 41,139 | € 42,231 | € 40,130 | € 41,890 | 2% | % | 3% | € 34,541,009,344 | ₿ 835,384 |
| April 2, 2022 | € 41,860 | € 41,893 | € 42,565 | € 41,451 | € 41,529 | -1% | % | 2% | € 26,560,971,008 | ₿ 634,525 |
| April 3, 2022 | € 41,933 | € 41,520 | € 42,842 | € 41,317 | € 42,055 | 1% | % | 3% | € 23,007,857,472 | ₿ 548,675 |
| April 4, 2022 | € 42,103 | € 42,047 | € 42,636 | € 41,247 | € 42,480 | 1% | % | 4% | € 29,612,277,017 | ₿ 703,334 |
| April 5, 2022 | € 42,249 | € 42,482 | € 42,981 | € 41,762 | € 41,772 | -2% | % | 3% | € 27,178,655,482 | ₿ 643,291 |
| April 6, 2022 | € 40,701 | € 41,761 | € 41,761 | € 39,635 | € 39,647 | -5% | % | -3% | € 36,147,931,482 | ₿ 888,126 |
| April 7, 2022 | € 39,795 | € 39,648 | € 40,177 | € 39,314 | € 40,041 | 1% | % | -2% | € 24,024,282,149 | ₿ 603,701 |
| April 8, 2022 | € 39,520 | € 40,042 | € 40,374 | € 38,784 | € 38,880 | -3% | % | -5% | € 25,022,739,973 | ₿ 633,166 |
| April 9, 2022 | € 39,083 | € 38,875 | € 39,339 | € 38,784 | € 39,334 | 1% | % | -3% | € 14,757,288,893 | ₿ 377,589 |
| April 10, 2022 | € 39,104 | € 39,333 | € 39,706 | € 38,596 | € 38,779 | -1% | % | -5% | € 16,220,173,023 | ₿ 414,801 |
| April 11, 2022 | € 37,557 | € 38,773 | € 38,945 | € 36,174 | € 36,335 | -6% | % | -11% | € 31,212,598,648 | ₿ 831,081 |
| April 12, 2022 | € 36,728 | € 36,346 | € 37,277 | € 36,224 | € 37,065 | 2% | % | -9% | € 28,626,539,424 | ₿ 779,415 |
| April 13, 2022 | € 37,399 | € 37,062 | € 38,046 | € 36,706 | € 37,784 | 2% | % | -7% | € 25,415,782,493 | ₿ 679,577 |
| April 14, 2022 | € 37,329 | € 37,778 | € 37,997 | € 36,639 | € 36,902 | -2% | % | -9% | € 22,492,983,503 | ₿ 602,557 |
| April 15, 2022 | € 37,215 | € 36,906 | € 37,585 | € 36,860 | € 37,508 | 2% | % | -8% | € 20,123,068,184 | ₿ 540,729 |
| April 16, 2022 | € 37,387 | € 37,507 | € 37,582 | € 37,069 | € 37,389 | 0% | % | -8% | € 15,569,098,908 | ₿ 416,433 |
| April 17, 2022 | € 37,069 | € 37,383 | € 37,524 | € 36,640 | € 36,729 | -2% | % | -10% | € 17,651,670,409 | ₿ 476,184 |
| April 18, 2022 | € 37,119 | € 36,733 | € 38,019 | € 35,852 | € 37,870 | 3% | % | -7% | € 31,264,556,133 | ₿ 842,289 |
| April 19, 2022 | € 38,154 | € 37,872 | € 38,643 | € 37,657 | € 38,444 | 2% | % | -6% | € 23,438,663,863 | ₿ 614,315 |
| April 20, 2022 | € 38,316 | € 38,444 | € 38,901 | € 37,784 | € 38,134 | -1% | % | -6% | € 25,640,595,290 | ₿ 669,195 |
| April 21, 2022 | € 37,982 | € 38,131 | € 39,410 | € 36,982 | € 37,405 | -2% | % | -8% | € 32,647,596,186 | ₿ 859,557 |
| April 22, 2022 | € 37,073 | € 37,404 | € 37,593 | € 36,452 | € 36,842 | -2% | % | -10% | € 25,968,766,219 | ₿ 700,484 |
| April 23, 2022 | € 36,738 | € 36,841 | € 37,023 | € 36,482 | € 36,607 | -1% | % | -10% | € 14,961,043,084 | ₿ 407,234 |
| April 24, 2022 | € 36,552 | € 36,599 | € 36,831 | € 36,265 | € 36,513 | 0% | % | -10% | € 16,619,008,460 | ₿ 454,669 |
| April 25, 2022 | € 36,950 | € 36,516 | € 37,815 | € 35,704 | € 37,766 | 3% | % | -7% | € 33,086,569,081 | ₿ 895,438 |
| April 26, 2022 | € 36,818 | € 37,756 | € 38,091 | € 35,610 | € 35,815 | -5% | % | -12% | € 32,480,596,939 | ₿ 882,194 |
| April 27, 2022 | € 36,515 | € 35,817 | € 37,347 | € 35,714 | € 37,181 | 4% | % | -9% | € 29,354,356,982 | ₿ 803,907 |
| April 28, 2022 | € 37,610 | € 37,181 | € 38,351 | € 37,042 | € 37,867 | 2% | % | -7% | € 32,278,022,256 | ₿ 858,227 |
| April 29, 2022 | € 37,154 | € 37,862 | € 37,881 | € 36,256 | € 36,619 | -3% | % | -10% | € 29,290,482,147 | ₿ 788,346 |
| April 30, 2022 | € 36,228 | € 36,615 | € 36,772 | € 35,754 | € 35,770 | -2% | % | -12% | € 22,663,507,357 | ₿ 625,584 |
In 2022 Bitcoin had 0 all time highs in EUR. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.