In April 2022 Bitcoin (BTC-GBP) was priced at £34,835 GBP (British Pound Sterling)
2022
1 days
What was the historical Bitcoin price for April 2022 in British Pound Sterling (GBP)? The average price for Bitcoin in April 2022 BTC-GBP was £34,835. The closing price for Bitcoin (BTC) in April 2022 was £35,292, on April 1, 2022. It was up 1.9% for the month and up 3.1% for the year.
Daily price history for BTC-GBP (Bitcoin GBP), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in GBP for April 1, 2022 was £34,835, the opening price £34,652 and the closing price £35,292.
The daily high for April 1, 2022 was £35,563 and the daily low £33,832.
The price that day was up 1.9% for the day, down % for the month and up 3.1% for the year.
The average price for Bitcoin (BTC) in GBP for April 2, 2022 was £35,261, the opening price £35,295 and the closing price £34,976.
The daily high for April 2, 2022 was £35,861 and the daily low £34,910.
The price that day was down -0.9% for the day, down % for the month and up 2.2% for the year.
The average price for Bitcoin (BTC) in GBP for April 3, 2022 was £35,329, the opening price £34,968 and the closing price £35,448.
The daily high for April 3, 2022 was £36,104 and the daily low £34,797.
The price that day was up 1.4% for the day, down % for the month and up 3.6% for the year.
The average price for Bitcoin (BTC) in GBP for April 4, 2022 was £35,302, the opening price £35,442 and the closing price £35,555.
The daily high for April 4, 2022 was £35,680 and the daily low £34,531.
The price that day was up 0.3% for the day, down % for the month and up 3.9% for the year.
The average price for Bitcoin (BTC) in GBP for April 5, 2022 was £35,276, the opening price £35,557 and the closing price £34,837.
The daily high for April 5, 2022 was £35,880 and the daily low £34,829.
The price that day was down -2.0% for the day, down % for the month and up 1.8% for the year.
The average price for Bitcoin (BTC) in GBP for April 6, 2022 was £33,941, the opening price £34,828 and the closing price £33,060.
The daily high for April 6, 2022 was £34,828 and the daily low £33,050.
The price that day was down -5.1% for the day, down % for the month and down -3.4% for the year.
The average price for Bitcoin (BTC) in GBP for April 7, 2022 was £33,171, the opening price £33,060 and the closing price £33,288.
The daily high for April 7, 2022 was £33,528 and the daily low £32,806.
The price that day was up 0.7% for the day, down % for the month and down -2.7% for the year.
The average price for Bitcoin (BTC) in GBP for April 8, 2022 was £32,953, the opening price £33,289 and the closing price £32,441.
The daily high for April 8, 2022 was £33,721 and the daily low £32,361.
The price that day was down -2.5% for the day, down % for the month and down -5.2% for the year.
The average price for Bitcoin (BTC) in GBP for April 9, 2022 was £32,610, the opening price £32,436 and the closing price £32,820.
The daily high for April 9, 2022 was £32,824 and the daily low £32,361.
The price that day was up 1.2% for the day, down % for the month and down -4.1% for the year.
The average price for Bitcoin (BTC) in GBP for April 10, 2022 was £32,680, the opening price £32,819 and the closing price £32,393.
The daily high for April 10, 2022 was £33,274 and the daily low £32,234.
The price that day was down -1.3% for the day, down % for the month and down -5.4% for the year.
The average price for Bitcoin (BTC) in GBP for April 11, 2022 was £31,379, the opening price £32,388 and the closing price £30,348.
The daily high for April 11, 2022 was £32,564 and the daily low £30,216.
The price that day was down -6.3% for the day, down % for the month and down -11.3% for the year.
The average price for Bitcoin (BTC) in GBP for April 12, 2022 was £30,649, the opening price £30,357 and the closing price £30,862.
The daily high for April 12, 2022 was £31,133 and the daily low £30,242.
The price that day was up 1.7% for the day, down % for the month and down -9.8% for the year.
The average price for Bitcoin (BTC) in GBP for April 13, 2022 was £31,095, the opening price £30,859 and the closing price £31,380.
The daily high for April 13, 2022 was £31,591 and the daily low £30,550.
The price that day was up 1.7% for the day, down % for the month and down -8.3% for the year.
The average price for Bitcoin (BTC) in GBP for April 14, 2022 was £30,958, the opening price £31,375 and the closing price £30,562.
The daily high for April 14, 2022 was £31,544 and the daily low £30,349.
The price that day was down -2.6% for the day, down % for the month and down -10.7% for the year.
The average price for Bitcoin (BTC) in GBP for April 15, 2022 was £30,807, the opening price £30,565 and the closing price £31,052.
The daily high for April 15, 2022 was £31,098 and the daily low £30,515.
The price that day was up 1.6% for the day, down % for the month and down -9.3% for the year.
The average price for Bitcoin (BTC) in GBP for April 16, 2022 was £30,951, the opening price £31,051 and the closing price £30,953.
The daily high for April 16, 2022 was £31,113 and the daily low £30,688.
The price that day was down -0.3% for the day, down % for the month and down -9.6% for the year.
The average price for Bitcoin (BTC) in GBP for April 17, 2022 was £30,696, the opening price £30,948 and the closing price £30,420.
The daily high for April 17, 2022 was £31,065 and the daily low £30,349.
The price that day was down -1.7% for the day, down % for the month and down -11.1% for the year.
The average price for Bitcoin (BTC) in GBP for April 18, 2022 was £30,754, the opening price £30,423 and the closing price £31,383.
The daily high for April 18, 2022 was £31,501 and the daily low £29,709.
The price that day was up 3.2% for the day, down % for the month and down -8.3% for the year.
The average price for Bitcoin (BTC) in GBP for April 19, 2022 was £31,643, the opening price £31,384 and the closing price £31,893.
The daily high for April 19, 2022 was £32,064 and the daily low £31,232.
The price that day was up 1.6% for the day, down % for the month and down -6.8% for the year.
The average price for Bitcoin (BTC) in GBP for April 20, 2022 was £31,800, the opening price £31,893 and the closing price £31,663.
The daily high for April 20, 2022 was £32,268 and the daily low £31,377.
The price that day was down -0.7% for the day, down % for the month and down -7.5% for the year.
The average price for Bitcoin (BTC) in GBP for April 21, 2022 was £31,592, the opening price £31,661 and the closing price £31,116.
The daily high for April 21, 2022 was £32,844 and the daily low £30,747.
The price that day was down -1.7% for the day, down % for the month and down -9.1% for the year.
The average price for Bitcoin (BTC) in GBP for April 22, 2022 was £31,002, the opening price £31,115 and the closing price £30,952.
The daily high for April 22, 2022 was £31,330 and the daily low £30,613.
The price that day was down -0.5% for the day, down % for the month and down -9.6% for the year.
The average price for Bitcoin (BTC) in GBP for April 23, 2022 was £30,864, the opening price £30,950 and the closing price £30,754.
The daily high for April 23, 2022 was £31,104 and the daily low £30,649.
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 GBP for April 24, 2022 was £30,776, the opening price £30,748 and the closing price £30,767.
The daily high for April 24, 2022 was £31,034 and the daily low £30,557.
The price that day was up 0.0% for the day, down % for the month and down -10.1% for the year.
The average price for Bitcoin (BTC) in GBP for April 25, 2022 was £31,103, the opening price £30,770 and the closing price £31,762.
The daily high for April 25, 2022 was £31,787 and the daily low £30,094.
The price that day was up 3.2% for the day, down % for the month and down -7.2% for the year.
The average price for Bitcoin (BTC) in GBP for April 26, 2022 was £31,041, the opening price £31,754 and the closing price £30,296.
The daily high for April 26, 2022 was £32,003 and the daily low £30,111.
The price that day was down -4.6% for the day, down % for the month and down -11.5% for the year.
The average price for Bitcoin (BTC) in GBP for April 27, 2022 was £30,791, the opening price £30,298 and the closing price £31,293.
The daily high for April 27, 2022 was £31,356 and the daily low £30,215.
The price that day was up 3.3% for the day, down % for the month and down -8.6% for the year.
The average price for Bitcoin (BTC) in GBP for April 28, 2022 was £31,718, the opening price £31,293 and the closing price £31,909.
The daily high for April 28, 2022 was £32,336 and the daily low £31,335.
The price that day was up 2.0% for the day, down % for the month and down -6.8% for the year.
The average price for Bitcoin (BTC) in GBP for April 29, 2022 was £31,240, the opening price £31,904 and the closing price £30,725.
The daily high for April 29, 2022 was £31,918 and the daily low £30,413.
The price that day was down -3.7% for the day, down % for the month and down -10.2% for the year.
The average price for Bitcoin (BTC) in GBP for April 30, 2022 was £30,384, the opening price £30,722 and the closing price £29,996.
The daily high for April 30, 2022 was £30,836 and the daily low £29,982.
The price that day was down -2.4% for the day, down % for the month and down -12.4% 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 EUR (Euro) 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 day was down -13.0% for the month and down -12.2% 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 GBP for April 2015 was £158, the opening price £165 and the closing price £154.
The daily high for April was £176 and a low of £141.
The price that month was down -6.6% for the month and down -25.2% for the year.
The average price for Bitcoin (BTC) in GBP for April 2016 was £303, the opening price £290 and the closing price £307.
The daily high for April was £322 and a low of £290.
The price that month was up 5.7% for the month and up 5.0% for the year.
The average price for Bitcoin (BTC) in GBP for April 2017 was £951, the opening price £854 and the closing price £1,043.
The daily high for April was £1,042 and a low of £846.
The price that month was up 22.1% for the month and up 33.5% for the year.
The average price for Bitcoin (BTC) in GBP for April 2018 was £5,692, the opening price £5,000 and the closing price £6,710.
The daily high for April was £6,971 and a low of £4,660.
The price that month was up 34.8% for the month and down -35.8% for the year.
The average price for Bitcoin (BTC) in GBP for April 2019 was £3,964, the opening price £3,153 and the closing price £4,104.
The daily high for April was £4,366 and a low of £3,148.
The price that month was up 30.2% for the month and up 39.6% for the year.
The average price for Bitcoin (BTC) in GBP for April 2020 was £5,797, the opening price £5,189 and the closing price £6,883.
The daily high for April was £7,571 and a low of £5,005.
The price that month was up 32.6% for the month and up 26.9% for the year.
The average price for Bitcoin (BTC) in GBP for April 2021 was £41,325, the opening price £42,744 and the closing price £41,798.
The daily high for April was £47,126 and a low of £33,986.
The price that month was down -2.2% for the month and up 97.1% for the year.
The average price for Bitcoin (BTC) in GBP 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 month was down -13.4% for the month and down -12.4% for the year.
The average price for Bitcoin (BTC) in GBP for April 2023 was £23,184, the opening price £23,065 and the closing price £23,307.
The daily high for April was £24,742 and a low of £21,712.
The price that month was up 1.0% for the month and up 70.4% for the year.
The average price for Bitcoin (BTC) in GBP for April 2024 was £52,696, the opening price £56,445 and the closing price £48,553.
The daily high for April was £57,642 and a low of £47,311.
The price that month was down -14.0% for the month and up 46.2% for the year.
The average price for Bitcoin (BTC) in GBP for April 2025 was £65,598, the opening price £63,895 and the closing price £70,721.
The daily high for April was £71,962 and a low of £57,647.
The price that month was up 10.7% for the month and down -5.3% for the year.
The average price for Bitcoin (BTC) in GBP for April 2026 was £54,770, the opening price £51,522 and the closing price £56,097.
The daily high for April was £58,848 and a low of £49,745.
The price that month was up 8.9% for the month and down -13.8% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| April 1, 2022 | £ 34,835 | £ 34,652 | £ 35,563 | £ 33,832 | £ 35,292 | 2% | % | 3% | £ 29,100,924,401 | ₿ 835,402 |
| April 2, 2022 | £ 35,261 | £ 35,295 | £ 35,861 | £ 34,910 | £ 34,976 | -1% | % | 2% | £ 22,369,593,122 | ₿ 634,409 |
| April 3, 2022 | £ 35,329 | £ 34,968 | £ 36,104 | £ 34,797 | £ 35,448 | 1% | % | 4% | £ 19,393,421,844 | ₿ 548,934 |
| April 4, 2022 | £ 35,302 | £ 35,442 | £ 35,680 | £ 34,531 | £ 35,555 | 0% | % | 4% | £ 24,784,921,384 | ₿ 702,083 |
| April 5, 2022 | £ 35,276 | £ 35,557 | £ 35,880 | £ 34,829 | £ 34,837 | -2% | % | 2% | £ 22,666,436,686 | ₿ 642,552 |
| April 6, 2022 | £ 33,941 | £ 34,828 | £ 34,828 | £ 33,050 | £ 33,060 | -5% | % | -3% | £ 30,141,896,180 | ₿ 888,055 |
| April 7, 2022 | £ 33,171 | £ 33,060 | £ 33,528 | £ 32,806 | £ 33,288 | 1% | % | -3% | £ 19,972,316,252 | ₿ 602,111 |
| April 8, 2022 | £ 32,953 | £ 33,289 | £ 33,721 | £ 32,361 | £ 32,441 | -3% | % | -5% | £ 20,878,533,139 | ₿ 633,590 |
| April 9, 2022 | £ 32,610 | £ 32,436 | £ 32,824 | £ 32,361 | £ 32,820 | 1% | % | -4% | £ 12,313,221,714 | ₿ 377,589 |
| April 10, 2022 | £ 32,680 | £ 32,819 | £ 33,274 | £ 32,234 | £ 32,393 | -1% | % | -5% | £ 13,549,103,830 | ₿ 414,600 |
| April 11, 2022 | £ 31,379 | £ 32,388 | £ 32,564 | £ 30,216 | £ 30,348 | -6% | % | -11% | £ 26,069,492,504 | ₿ 830,797 |
| April 12, 2022 | £ 30,649 | £ 30,357 | £ 31,133 | £ 30,242 | £ 30,862 | 2% | % | -10% | £ 23,835,532,315 | ₿ 777,705 |
| April 13, 2022 | £ 31,095 | £ 30,859 | £ 31,591 | £ 30,550 | £ 31,380 | 2% | % | -8% | £ 21,107,988,018 | ₿ 678,823 |
| April 14, 2022 | £ 30,958 | £ 31,375 | £ 31,544 | £ 30,349 | £ 30,562 | -3% | % | -11% | £ 18,628,763,716 | ₿ 601,752 |
| April 15, 2022 | £ 30,807 | £ 30,565 | £ 31,098 | £ 30,515 | £ 31,052 | 2% | % | -9% | £ 16,659,159,179 | ₿ 540,751 |
| April 16, 2022 | £ 30,951 | £ 31,051 | £ 31,113 | £ 30,688 | £ 30,953 | 0% | % | -10% | £ 12,889,092,986 | ₿ 416,433 |
| April 17, 2022 | £ 30,696 | £ 30,948 | £ 31,065 | £ 30,349 | £ 30,420 | -2% | % | -11% | £ 14,619,695,338 | ₿ 476,281 |
| April 18, 2022 | £ 30,754 | £ 30,423 | £ 31,501 | £ 29,709 | £ 31,383 | 3% | % | -8% | £ 25,908,735,291 | ₿ 842,448 |
| April 19, 2022 | £ 31,643 | £ 31,384 | £ 32,064 | £ 31,232 | £ 31,893 | 2% | % | -7% | £ 19,444,552,709 | ₿ 614,495 |
| April 20, 2022 | £ 31,800 | £ 31,893 | £ 32,268 | £ 31,377 | £ 31,663 | -1% | % | -7% | £ 21,289,926,447 | ₿ 669,491 |
| April 21, 2022 | £ 31,592 | £ 31,661 | £ 32,844 | £ 30,747 | £ 31,116 | -2% | % | -9% | £ 27,158,624,057 | ₿ 859,663 |
| April 22, 2022 | £ 31,002 | £ 31,115 | £ 31,330 | £ 30,613 | £ 30,952 | -1% | % | -10% | £ 21,816,841,552 | ₿ 703,713 |
| April 23, 2022 | £ 30,864 | £ 30,950 | £ 31,104 | £ 30,649 | £ 30,754 | -1% | % | -10% | £ 12,569,049,436 | ₿ 407,234 |
| April 24, 2022 | £ 30,776 | £ 30,748 | £ 31,034 | £ 30,557 | £ 30,767 | 0% | % | -10% | £ 14,003,679,517 | ₿ 455,013 |
| April 25, 2022 | £ 31,103 | £ 30,770 | £ 31,787 | £ 30,094 | £ 31,762 | 3% | % | -7% | £ 27,826,883,459 | ₿ 894,663 |
| April 26, 2022 | £ 31,041 | £ 31,754 | £ 32,003 | £ 30,111 | £ 30,296 | -5% | % | -11% | £ 27,475,822,595 | ₿ 885,147 |
| April 27, 2022 | £ 30,791 | £ 30,298 | £ 31,356 | £ 30,215 | £ 31,293 | 3% | % | -9% | £ 24,706,089,388 | ₿ 802,385 |
| April 28, 2022 | £ 31,718 | £ 31,293 | £ 32,336 | £ 31,335 | £ 31,909 | 2% | % | -7% | £ 27,199,247,261 | ₿ 857,521 |
| April 29, 2022 | £ 31,240 | £ 31,904 | £ 31,918 | £ 30,413 | £ 30,725 | -4% | % | -10% | £ 24,575,945,950 | ₿ 786,682 |
| April 30, 2022 | £ 30,384 | £ 30,722 | £ 30,836 | £ 29,982 | £ 29,996 | -2% | % | -12% | £ 19,004,834,628 | ₿ 625,494 |
In 2022 Bitcoin had 0 all time highs in GBP. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.