In April 2022 Bitcoin (BTC-INR) was priced at ₹3,471,424 INR (Indian Rupee)
2022
1 days
What was the historical Bitcoin price for April 2022 in Indian Rupee (INR)? The average price for Bitcoin in April 2022 BTC-INR was ₹3,471,424. The closing price for Bitcoin (BTC) in April 2022 was ₹3,515,258, on April 1, 2022. It was up 1.7% for the month and up 1.9% for the year.
Daily price history for BTC-INR (Bitcoin INR), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in INR for April 1, 2022 was ₹3,471,424, the opening price ₹3,457,992 and the closing price ₹3,515,258.
The daily high for April 1, 2022 was ₹3,542,035 and the daily low ₹3,370,412.
The price that day was up 1.7% for the day, down % for the month and up 1.9% for the year.
The average price for Bitcoin (BTC) in INR for April 2, 2022 was ₹3,512,217, the opening price ₹3,515,550 and the closing price ₹3,483,958.
The daily high for April 2, 2022 was ₹3,571,967 and the daily low ₹3,477,393.
The price that day was down -0.9% for the day, down % for the month and up 1.0% for the year.
The average price for Bitcoin (BTC) in INR for April 3, 2022 was ₹3,518,632, the opening price ₹3,483,212 and the closing price ₹3,530,241.
The daily high for April 3, 2022 was ₹3,594,955 and the daily low ₹3,466,120.
The price that day was up 1.3% for the day, down % for the month and up 2.3% for the year.
The average price for Bitcoin (BTC) in INR for April 4, 2022 was ₹3,497,631, the opening price ₹3,529,610 and the closing price ₹3,518,457.
The daily high for April 4, 2022 was ₹3,529,946 and the daily low ₹3,412,509.
The price that day was down -0.3% for the day, down % for the month and up 2.0% for the year.
The average price for Bitcoin (BTC) in INR for April 5, 2022 was ₹3,484,809, the opening price ₹3,518,596 and the closing price ₹3,437,243.
The daily high for April 5, 2022 was ₹3,546,999 and the daily low ₹3,436,399.
The price that day was down -2.3% for the day, down % for the month and down -0.4% for the year.
The average price for Bitcoin (BTC) in INR for April 6, 2022 was ₹3,358,615, the opening price ₹3,436,365 and the closing price ₹3,281,351.
The daily high for April 6, 2022 was ₹3,436,365 and the daily low ₹3,280,380.
The price that day was down -4.5% for the day, down % for the month and down -4.9% for the year.
The average price for Bitcoin (BTC) in INR for April 7, 2022 was ₹3,293,713, the opening price ₹3,281,409 and the closing price ₹3,302,528.
The daily high for April 7, 2022 was ₹3,332,861 and the daily low ₹3,258,057.
The price that day was up 0.6% for the day, down % for the month and down -4.3% for the year.
The average price for Bitcoin (BTC) in INR for April 8, 2022 was ₹3,262,411, the opening price ₹3,302,625 and the closing price ₹3,210,374.
The daily high for April 8, 2022 was ₹3,334,195 and the daily low ₹3,202,450.
The price that day was down -2.8% for the day, down % for the month and down -7.0% for the year.
The average price for Bitcoin (BTC) in INR for April 9, 2022 was ₹3,227,145, the opening price ₹3,209,950 and the closing price ₹3,247,913.
The daily high for April 9, 2022 was ₹3,248,268 and the daily low ₹3,202,447.
The price that day was up 1.2% for the day, down % for the month and down -5.9% for the year.
The average price for Bitcoin (BTC) in INR for April 10, 2022 was ₹3,233,827, the opening price ₹3,247,834 and the closing price ₹3,204,303.
The daily high for April 10, 2022 was ₹3,293,027 and the daily low ₹3,190,144.
The price that day was down -1.3% for the day, down % for the month and down -7.1% for the year.
The average price for Bitcoin (BTC) in INR for April 11, 2022 was ₹3,101,097, the opening price ₹3,203,800 and the closing price ₹2,997,284.
The daily high for April 11, 2022 was ₹3,217,269 and the daily low ₹2,986,035.
The price that day was down -6.5% for the day, down % for the month and down -13.1% for the year.
The average price for Bitcoin (BTC) in INR for April 12, 2022 was ₹3,033,536, the opening price ₹2,998,180 and the closing price ₹3,055,683.
The daily high for April 12, 2022 was ₹3,088,993 and the daily low ₹2,991,287.
The price that day was up 1.9% for the day, down % for the month and down -11.5% for the year.
The average price for Bitcoin (BTC) in INR for April 13, 2022 was ₹3,091,204, the opening price ₹3,055,408 and the closing price ₹3,133,692.
The daily high for April 13, 2022 was ₹3,152,599 and the daily low ₹3,023,115.
The price that day was up 2.6% for the day, down % for the month and down -9.2% for the year.
The average price for Bitcoin (BTC) in INR for April 14, 2022 was ₹3,091,146, the opening price ₹3,133,196 and the closing price ₹3,047,442.
The daily high for April 14, 2022 was ₹3,155,936 and the daily low ₹3,028,011.
The price that day was down -2.8% for the day, down % for the month and down -11.7% for the year.
The average price for Bitcoin (BTC) in INR for April 15, 2022 was ₹3,071,353, the opening price ₹3,047,738 and the closing price ₹3,095,511.
The daily high for April 15, 2022 was ₹3,099,948 and the daily low ₹3,042,216.
The price that day was up 1.6% for the day, down % for the month and down -10.3% for the year.
The average price for Bitcoin (BTC) in INR for April 16, 2022 was ₹3,085,493, the opening price ₹3,095,423 and the closing price ₹3,085,666.
The daily high for April 16, 2022 was ₹3,101,634 and the daily low ₹3,059,250.
The price that day was down -0.3% for the day, down % for the month and down -10.6% for the year.
The average price for Bitcoin (BTC) in INR for April 17, 2022 was ₹3,059,493, the opening price ₹3,085,154 and the closing price ₹3,031,661.
The daily high for April 17, 2022 was ₹3,096,829 and the daily low ₹3,024,328.
The price that day was down -1.8% for the day, down % for the month and down -12.2% for the year.
The average price for Bitcoin (BTC) in INR for April 18, 2022 was ₹3,056,838, the opening price ₹3,031,985 and the closing price ₹3,114,242.
The daily high for April 18, 2022 was ₹3,126,326 and the daily low ₹2,954,799.
The price that day was up 2.7% for the day, down % for the month and down -9.8% for the year.
The average price for Bitcoin (BTC) in INR for April 19, 2022 was ₹3,143,069, the opening price ₹3,114,392 and the closing price ₹3,172,705.
The daily high for April 19, 2022 was ₹3,186,282 and the daily low ₹3,098,897.
The price that day was up 1.9% for the day, down % for the month and down -8.1% for the year.
The average price for Bitcoin (BTC) in INR for April 20, 2022 was ₹3,166,659, the opening price ₹3,172,628 and the closing price ₹3,155,891.
The daily high for April 20, 2022 was ₹3,213,426 and the daily low ₹3,124,693.
The price that day was down -0.5% for the day, down % for the month and down -8.6% for the year.
The average price for Bitcoin (BTC) in INR for April 21, 2022 was ₹3,142,740, the opening price ₹3,155,673 and the closing price ₹3,091,908.
The daily high for April 21, 2022 was ₹3,267,119 and the daily low ₹3,056,263.
The price that day was down -2.0% for the day, down % for the month and down -10.4% for the year.
The average price for Bitcoin (BTC) in INR for April 22, 2022 was ₹3,061,990, the opening price ₹3,091,793 and the closing price ₹3,038,692.
The daily high for April 22, 2022 was ₹3,107,898 and the daily low ₹3,009,575.
The price that day was down -1.7% for the day, down % for the month and down -11.9% for the year.
The average price for Bitcoin (BTC) in INR for April 23, 2022 was ₹3,030,260, the opening price ₹3,038,570 and the closing price ₹3,019,341.
The daily high for April 23, 2022 was ₹3,054,115 and the daily low ₹3,009,015.
The price that day was down -0.6% for the day, down % for the month and down -12.5% for the year.
The average price for Bitcoin (BTC) in INR for April 24, 2022 was ₹3,020,865, the opening price ₹3,018,702 and the closing price ₹3,017,970.
The daily high for April 24, 2022 was ₹3,046,807 and the daily low ₹2,999,981.
The price that day was down 0.0% for the day, down % for the month and down -12.5% for the year.
The average price for Bitcoin (BTC) in INR for April 25, 2022 was ₹3,038,109, the opening price ₹3,018,223 and the closing price ₹3,096,192.
The daily high for April 25, 2022 was ₹3,098,751 and the daily low ₹2,939,271.
The price that day was up 2.6% for the day, down % for the month and down -10.3% for the year.
The average price for Bitcoin (BTC) in INR for April 26, 2022 was ₹3,012,101, the opening price ₹3,095,435 and the closing price ₹2,927,204.
The daily high for April 26, 2022 was ₹3,118,421 and the daily low ₹2,907,343.
The price that day was down -5.5% for the day, down % for the month and down -15.2% for the year.
The average price for Bitcoin (BTC) in INR for April 27, 2022 was ₹2,965,484, the opening price ₹2,927,422 and the closing price ₹3,000,810.
The daily high for April 27, 2022 was ₹3,015,803 and the daily low ₹2,917,903.
The price that day was up 2.5% for the day, down % for the month and down -13.0% for the year.
The average price for Bitcoin (BTC) in INR for April 28, 2022 was ₹3,029,459, the opening price ₹3,000,833 and the closing price ₹3,046,248.
The daily high for April 28, 2022 was ₹3,085,998 and the daily low ₹2,984,756.
The price that day was up 1.5% for the day, down % for the month and down -11.7% for the year.
The average price for Bitcoin (BTC) in INR for April 29, 2022 was ₹2,995,340, the opening price ₹3,045,848 and the closing price ₹2,954,609.
The daily high for April 29, 2022 was ₹3,054,268 and the daily low ₹2,926,636.
The price that day was down -3.0% for the day, down % for the month and down -14.4% for the year.
The average price for Bitcoin (BTC) in INR for April 30, 2022 was ₹2,923,054, the opening price ₹2,954,306 and the closing price ₹2,886,123.
The daily high for April 30, 2022 was ₹2,966,959 and the daily low ₹2,884,828.
The price that day was down -2.3% for the day, down % for the month and down -16.4% 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 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 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 INR for April 2015 was ₹14,742, the opening price ₹15,216 and the closing price ₹15,003.
The daily high for April was ₹16,250 and a low of ₹13,470.
The price that month was down -1.4% for the month and down -25.7% for the year.
The average price for Bitcoin (BTC) in INR for April 2016 was ₹28,836, the opening price ₹27,610 and the closing price ₹29,775.
The daily high for April was ₹31,102 and a low of ₹27,559.
The price that month was up 7.8% for the month and up 4.4% for the year.
The average price for Bitcoin (BTC) in INR for April 2017 was ₹77,570, the opening price ₹69,500 and the closing price ₹86,629.
The daily high for April was ₹86,630 and a low of ₹68,812.
The price that month was up 24.6% for the month and up 32.3% for the year.
The average price for Bitcoin (BTC) in INR for April 2018 was ₹525,776, the opening price ₹455,969 and the closing price ₹614,035.
The daily high for April was ₹647,089 and a low of ₹424,965.
The price that month was up 35.2% for the month and down -31.8% for the year.
The average price for Bitcoin (BTC) in INR for April 2019 was ₹358,440, the opening price ₹284,827 and the closing price ₹372,229.
The daily high for April was ₹394,280 and a low of ₹284,489.
The price that month was up 30.7% for the month and up 42.8% for the year.
The average price for Bitcoin (BTC) in INR for April 2020 was ₹548,212, the opening price ₹484,955 and the closing price ₹652,948.
The daily high for April was ₹707,954 and a low of ₹475,040.
The price that month was up 34.6% for the month and up 27.3% for the year.
The average price for Bitcoin (BTC) in INR for April 2021 was ₹4,255,657, the opening price ₹4,313,645 and the closing price ₹4,279,029.
The daily high for April was ₹4,874,119 and a low of ₹3,532,816.
The price that month was down -0.8% for the month and up 102.0% for the year.
The average price for Bitcoin (BTC) in INR 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 month was down -16.5% for the month and down -16.4% for the year.
The average price for Bitcoin (BTC) in INR for April 2023 was ₹2,364,082, the opening price ₹2,339,957 and the closing price ₹2,392,580.
The daily high for April was ₹2,530,244 and a low of ₹2,218,240.
The price that month was up 2.2% for the month and up 74.7% for the year.
The average price for Bitcoin (BTC) in INR for April 2024 was ₹5,499,956, the opening price ₹5,947,539 and the closing price ₹5,063,095.
The daily high for April was ₹6,057,783 and a low of ₹4,935,320.
The price that month was down -14.9% for the month and up 43.9% for the year.
The average price for Bitcoin (BTC) in INR for April 2025 was ₹7,379,638, the opening price ₹7,052,342 and the closing price ₹7,966,284.
The daily high for April was ₹8,174,781 and a low of ₹6,386,150.
The price that month was up 13.0% for the month and down -0.4% for the year.
The average price for Bitcoin (BTC) in INR for April 2026 was ₹6,879,415, the opening price ₹6,378,728 and the closing price ₹7,230,547.
The daily high for April was ₹7,491,813 and a low of ₹6,118,599.
The price that month was up 13.4% for the month and down -8.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| April 1, 2022 | ₹ 3,471,424 | ₹ 3,457,992 | ₹ 3,542,035 | ₹ 3,370,412 | ₹ 3,515,258 | 2% | % | 2% | ₹ 2,898,590,219,115 | ₿ 834,986 |
| April 2, 2022 | ₹ 3,512,217 | ₹ 3,515,550 | ₹ 3,571,967 | ₹ 3,477,393 | ₹ 3,483,958 | -1% | % | 1% | ₹ 2,228,249,277,383 | ₿ 634,428 |
| April 3, 2022 | ₹ 3,518,632 | ₹ 3,483,212 | ₹ 3,594,955 | ₹ 3,466,120 | ₹ 3,530,241 | 1% | % | 2% | ₹ 1,931,368,188,379 | ₿ 548,897 |
| April 4, 2022 | ₹ 3,497,631 | ₹ 3,529,610 | ₹ 3,529,946 | ₹ 3,412,509 | ₹ 3,518,457 | 0% | % | 2% | ₹ 2,452,650,064,021 | ₿ 701,232 |
| April 5, 2022 | ₹ 3,484,809 | ₹ 3,518,596 | ₹ 3,546,999 | ₹ 3,436,399 | ₹ 3,437,243 | -2% | % | 0% | ₹ 2,236,411,615,939 | ₿ 641,760 |
| April 6, 2022 | ₹ 3,358,615 | ₹ 3,436,365 | ₹ 3,436,365 | ₹ 3,280,380 | ₹ 3,281,351 | -5% | % | -5% | ₹ 2,991,745,033,826 | ₿ 890,768 |
| April 7, 2022 | ₹ 3,293,713 | ₹ 3,281,409 | ₹ 3,332,861 | ₹ 3,258,057 | ₹ 3,302,528 | 1% | % | -4% | ₹ 1,981,490,934,707 | ₿ 601,598 |
| April 8, 2022 | ₹ 3,262,411 | ₹ 3,302,625 | ₹ 3,334,195 | ₹ 3,202,450 | ₹ 3,210,374 | -3% | % | -7% | ₹ 2,066,170,330,350 | ₿ 633,326 |
| April 9, 2022 | ₹ 3,227,145 | ₹ 3,209,950 | ₹ 3,248,268 | ₹ 3,202,447 | ₹ 3,247,913 | 1% | % | -6% | ₹ 1,218,534,520,984 | ₿ 377,589 |
| April 10, 2022 | ₹ 3,233,827 | ₹ 3,247,834 | ₹ 3,293,027 | ₹ 3,190,144 | ₹ 3,204,303 | -1% | % | -7% | ₹ 1,340,284,515,096 | ₿ 414,458 |
| April 11, 2022 | ₹ 3,101,097 | ₹ 3,203,800 | ₹ 3,217,269 | ₹ 2,986,035 | ₹ 2,997,284 | -6% | % | -13% | ₹ 2,574,712,213,136 | ₿ 830,259 |
| April 12, 2022 | ₹ 3,033,536 | ₹ 2,998,180 | ₹ 3,088,993 | ₹ 2,991,287 | ₹ 3,055,683 | 2% | % | -11% | ₹ 2,360,001,240,442 | ₿ 777,971 |
| April 13, 2022 | ₹ 3,091,204 | ₹ 3,055,408 | ₹ 3,152,599 | ₹ 3,023,115 | ₹ 3,133,692 | 3% | % | -9% | ₹ 2,107,900,955,284 | ₿ 681,903 |
| April 14, 2022 | ₹ 3,091,146 | ₹ 3,133,196 | ₹ 3,155,936 | ₹ 3,028,011 | ₹ 3,047,442 | -3% | % | -12% | ₹ 1,857,515,094,358 | ₿ 600,915 |
| April 15, 2022 | ₹ 3,071,353 | ₹ 3,047,738 | ₹ 3,099,948 | ₹ 3,042,216 | ₹ 3,095,511 | 2% | % | -10% | ₹ 1,660,735,610,567 | ₿ 540,718 |
| April 16, 2022 | ₹ 3,085,493 | ₹ 3,095,423 | ₹ 3,101,634 | ₹ 3,059,250 | ₹ 3,085,666 | 0% | % | -11% | ₹ 1,284,901,325,445 | ₿ 416,433 |
| April 17, 2022 | ₹ 3,059,493 | ₹ 3,085,154 | ₹ 3,096,829 | ₹ 3,024,328 | ₹ 3,031,661 | -2% | % | -12% | ₹ 1,456,990,562,888 | ₿ 476,220 |
| April 18, 2022 | ₹ 3,056,838 | ₹ 3,031,985 | ₹ 3,126,326 | ₹ 2,954,799 | ₹ 3,114,242 | 3% | % | -10% | ₹ 2,571,046,354,667 | ₿ 841,080 |
| April 19, 2022 | ₹ 3,143,069 | ₹ 3,114,392 | ₹ 3,186,282 | ₹ 3,098,897 | ₹ 3,172,705 | 2% | % | -8% | ₹ 1,934,319,995,647 | ₿ 615,424 |
| April 20, 2022 | ₹ 3,166,659 | ₹ 3,172,628 | ₹ 3,213,426 | ₹ 3,124,693 | ₹ 3,155,891 | -1% | % | -9% | ₹ 2,121,975,278,923 | ₿ 670,099 |
| April 21, 2022 | ₹ 3,142,740 | ₹ 3,155,673 | ₹ 3,267,119 | ₹ 3,056,263 | ₹ 3,091,908 | -2% | % | -10% | ₹ 2,698,655,313,762 | ₿ 858,695 |
| April 22, 2022 | ₹ 3,061,990 | ₹ 3,091,793 | ₹ 3,107,898 | ₹ 3,009,575 | ₹ 3,038,692 | -2% | % | -12% | ₹ 2,141,879,505,658 | ₿ 699,506 |
| April 23, 2022 | ₹ 3,030,260 | ₹ 3,038,570 | ₹ 3,054,115 | ₹ 3,009,015 | ₹ 3,019,341 | -1% | % | -13% | ₹ 1,233,988,953,432 | ₿ 407,222 |
| April 24, 2022 | ₹ 3,020,865 | ₹ 3,018,702 | ₹ 3,046,807 | ₹ 2,999,981 | ₹ 3,017,970 | 0% | % | -13% | ₹ 1,373,625,124,597 | ₿ 454,713 |
| April 25, 2022 | ₹ 3,038,109 | ₹ 3,018,223 | ₹ 3,098,751 | ₹ 2,939,271 | ₹ 3,096,192 | 3% | % | -10% | ₹ 2,712,589,096,791 | ₿ 892,854 |
| April 26, 2022 | ₹ 3,012,101 | ₹ 3,095,435 | ₹ 3,118,421 | ₹ 2,907,343 | ₹ 2,927,204 | -5% | % | -15% | ₹ 2,654,708,946,533 | ₿ 881,348 |
| April 27, 2022 | ₹ 2,965,484 | ₹ 2,927,422 | ₹ 3,015,803 | ₹ 2,917,903 | ₹ 3,000,810 | 3% | % | -13% | ₹ 2,369,150,668,263 | ₿ 798,909 |
| April 28, 2022 | ₹ 3,029,459 | ₹ 3,000,833 | ₹ 3,085,998 | ₹ 2,984,756 | ₹ 3,046,248 | 2% | % | -12% | ₹ 2,596,659,093,685 | ₿ 857,136 |
| April 29, 2022 | ₹ 2,995,340 | ₹ 3,045,848 | ₹ 3,054,268 | ₹ 2,926,636 | ₹ 2,954,609 | -3% | % | -14% | ₹ 2,363,314,896,289 | ₿ 788,997 |
| April 30, 2022 | ₹ 2,923,054 | ₹ 2,954,306 | ₹ 2,966,959 | ₹ 2,884,828 | ₹ 2,886,123 | -2% | % | -16% | ₹ 1,828,614,642,456 | ₿ 625,584 |
In 2022 Bitcoin had 0 all time highs in INR. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.