In April 2022 Bitcoin (BTC-USD) was priced at $45,714 USD (United States Dollar)
2022
1 days
What was the historical Bitcoin price for April 2022 in United States Dollar (USD)? The average price for Bitcoin in April 2022 BTC-USD was $45,714. The closing price for Bitcoin (BTC) in April 2022 was $46,282, on April 1, 2022. It was up 1.6% for the month and down -0.1% for the year.
Daily price history for BTC-USD (Bitcoin USD), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in USD for April 1, 2022 was $45,714, the opening price $45,554 and the closing price $46,282.
The daily high for April 1, 2022 was $46,616 and the daily low $44,403.
The price that day was up 1.6% for the day, down % for the month and down -0.1% for the year.
The average price for Bitcoin (BTC) in USD for April 2, 2022 was $46,241, the opening price $46,286 and the closing price $45,869.
The daily high for April 2, 2022 was $47,028 and the daily low $45,783.
The price that day was down -0.9% for the day, down % for the month and down -1.0% for the year.
The average price for Bitcoin (BTC) in USD for April 3, 2022 was $46,315, the opening price $45,859 and the closing price $46,454.
The daily high for April 3, 2022 was $47,313 and the daily low $45,634.
The price that day was up 1.3% for the day, down % for the month and up 0.3% for the year.
The average price for Bitcoin (BTC) in USD for April 4, 2022 was $46,274, the opening price $46,445 and the closing price $46,623.
The daily high for April 4, 2022 was $46,791 and the daily low $45,236.
The price that day was up 0.4% for the day, down % for the month and up 0.7% for the year.
The average price for Bitcoin (BTC) in USD for April 5, 2022 was $46,208, the opening price $46,625 and the closing price $45,556.
The daily high for April 5, 2022 was $47,106 and the daily low $45,545.
The price that day was down -2.3% for the day, down % for the month and down -1.6% for the year.
The average price for Bitcoin (BTC) in USD for April 6, 2022 was $44,372, the opening price $45,544 and the closing price $43,207.
The daily high for April 6, 2022 was $45,544 and the daily low $43,194.
The price that day was down -5.2% for the day, down % for the month and down -6.7% for the year.
The average price for Bitcoin (BTC) in USD for April 7, 2022 was $43,368, the opening price $43,208 and the closing price $43,504.
The daily high for April 7, 2022 was $43,861 and the daily low $42,900.
The price that day was up 0.7% for the day, down % for the month and down -6.1% for the year.
The average price for Bitcoin (BTC) in USD for April 8, 2022 was $42,970, the opening price $43,505 and the closing price $42,288.
The daily high for April 8, 2022 was $43,903 and the daily low $42,183.
The price that day was down -2.8% for the day, down % for the month and down -8.7% for the year.
The average price for Bitcoin (BTC) in USD for April 9, 2022 was $42,509, the opening price $42,282 and the closing price $42,782.
The daily high for April 9, 2022 was $42,787 and the daily low $42,183.
The price that day was up 1.2% for the day, down % for the month and down -7.6% for the year.
The average price for Bitcoin (BTC) in USD for April 10, 2022 was $42,597, the opening price $42,781 and the closing price $42,208.
The daily high for April 10, 2022 was $43,376 and the daily low $42,021.
The price that day was down -1.3% for the day, down % for the month and down -8.9% for the year.
The average price for Bitcoin (BTC) in USD for April 11, 2022 was $40,880, the opening price $42,201 and the closing price $39,522.
The daily high for April 11, 2022 was $42,425 and the daily low $39,373.
The price that day was down -6.4% for the day, down % for the month and down -14.7% for the year.
The average price for Bitcoin (BTC) in USD for April 12, 2022 was $39,917, the opening price $39,534 and the closing price $40,127.
The daily high for April 12, 2022 was $40,618 and the daily low $39,388.
The price that day was up 1.5% for the day, down % for the month and down -13.4% for the year.
The average price for Bitcoin (BTC) in USD for April 13, 2022 was $40,608, the opening price $40,124 and the closing price $41,167.
The daily high for April 13, 2022 was $41,430 and the daily low $39,713.
The price that day was up 2.6% for the day, down % for the month and down -11.1% for the year.
The average price for Bitcoin (BTC) in USD for April 14, 2022 was $40,561, the opening price $41,160 and the closing price $39,936.
The daily high for April 14, 2022 was $41,451 and the daily low $39,696.
The price that day was down -3.0% for the day, down % for the month and down -13.8% for the year.
The average price for Bitcoin (BTC) in USD for April 15, 2022 was $40,244, the opening price $39,939 and the closing price $40,553.
The daily high for April 15, 2022 was $40,618 and the daily low $39,867.
The price that day was up 1.5% for the day, down % for the month and down -12.4% for the year.
The average price for Bitcoin (BTC) in USD for April 16, 2022 was $40,422, the opening price $40,552 and the closing price $40,424.
The daily high for April 16, 2022 was $40,634 and the daily low $40,078.
The price that day was down -0.3% for the day, down % for the month and down -12.7% for the year.
The average price for Bitcoin (BTC) in USD for April 17, 2022 was $40,082, the opening price $40,418 and the closing price $39,717.
The daily high for April 17, 2022 was $40,571 and the daily low $39,621.
The price that day was down -1.8% for the day, down % for the month and down -14.2% for the year.
The average price for Bitcoin (BTC) in USD for April 18, 2022 was $40,057, the opening price $39,721 and the closing price $40,826.
The daily high for April 18, 2022 was $40,986 and the daily low $38,696.
The price that day was up 2.8% for the day, down % for the month and down -11.8% for the year.
The average price for Bitcoin (BTC) in USD for April 19, 2022 was $41,156, the opening price $40,828 and the closing price $41,503.
The daily high for April 19, 2022 was $41,673 and the daily low $40,619.
The price that day was up 1.7% for the day, down % for the month and down -10.4% for the year.
The average price for Bitcoin (BTC) in USD for April 20, 2022 was $41,491, the opening price $41,502 and the closing price $41,374.
The daily high for April 20, 2022 was $42,126 and the daily low $40,961.
The price that day was down -0.3% for the day, down % for the month and down -10.7% for the year.
The average price for Bitcoin (BTC) in USD for April 21, 2022 was $41,214, the opening price $41,372 and the closing price $40,527.
The daily high for April 21, 2022 was $42,894 and the daily low $40,064.
The price that day was down -2.0% for the day, down % for the month and down -12.5% for the year.
The average price for Bitcoin (BTC) in USD for April 22, 2022 was $40,090, the opening price $40,526 and the closing price $39,740.
The daily high for April 22, 2022 was $40,778 and the daily low $39,315.
The price that day was down -1.9% for the day, down % for the month and down -14.2% for the year.
The average price for Bitcoin (BTC) in USD for April 23, 2022 was $39,628, the opening price $39,739 and the closing price $39,487.
The daily high for April 23, 2022 was $39,936 and the daily low $39,352.
The price that day was down -0.6% for the day, down % for the month and down -14.7% for the year.
The average price for Bitcoin (BTC) in USD for April 24, 2022 was $39,507, the opening price $39,478 and the closing price $39,469.
The daily high for April 24, 2022 was $39,846 and the daily low $39,234.
The price that day was down 0.0% for the day, down % for the month and down -14.8% for the year.
The average price for Bitcoin (BTC) in USD for April 25, 2022 was $39,690, the opening price $39,473 and the closing price $40,458.
The daily high for April 25, 2022 was $40,492 and the daily low $38,338.
The price that day was up 2.5% for the day, down % for the month and down -12.6% for the year.
The average price for Bitcoin (BTC) in USD for April 26, 2022 was $39,291, the opening price $40,448 and the closing price $38,117.
The daily high for April 26, 2022 was $40,714 and the daily low $37,885.
The price that day was down -5.8% for the day, down % for the month and down -17.7% for the year.
The average price for Bitcoin (BTC) in USD for April 27, 2022 was $38,689, the opening price $38,120 and the closing price $39,241.
The daily high for April 27, 2022 was $39,398 and the daily low $37,997.
The price that day was up 2.9% for the day, down % for the month and down -15.3% for the year.
The average price for Bitcoin (BTC) in USD for April 28, 2022 was $39,557, the opening price $39,241 and the closing price $39,774.
The daily high for April 28, 2022 was $40,269 and the daily low $38,941.
The price that day was up 1.4% for the day, down % for the month and down -14.1% for the year.
The average price for Bitcoin (BTC) in USD for April 29, 2022 was $39,125, the opening price $39,769 and the closing price $38,610.
The daily high for April 29, 2022 was $39,887 and the daily low $38,236.
The price that day was down -2.9% for the day, down % for the month and down -16.6% for the year.
The average price for Bitcoin (BTC) in USD for April 30, 2022 was $38,197, the opening price $38,606 and the closing price $37,715.
The daily high for April 30, 2022 was $38,771 and the daily low $37,698.
The price that day was down -2.3% for the day, down % for the month and down -18.6% for the year.
The average Bitcoin price in April 2022 in 7 other global currencies.
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 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 USD for April 2015 was $235, the opening price $244 and the closing price $236.
The daily high for April was $262 and a low of $215.
The price that month was down -3.3% for the month and down -26.3% for the year.
The average price for Bitcoin (BTC) in USD for April 2016 was $434, the opening price $417 and the closing price $448.
The daily high for April was $468 and a low of $416.
The price that month was up 7.6% for the month and up 4.1% for the year.
The average price for Bitcoin (BTC) in USD for April 2017 was $1,202, the opening price $1,072 and the closing price $1,348.
The daily high for April was $1,348 and a low of $1,061.
The price that month was up 25.8% for the month and up 39.9% for the year.
The average price for Bitcoin (BTC) in USD for April 2018 was $7,998, the opening price $7,003 and the closing price $9,241.
The daily high for April was $9,745 and a low of $6,527.
The price that month was up 32.5% for the month and down -34.5% for the year.
The average price for Bitcoin (BTC) in USD for April 2019 was $5,162, the opening price $4,105 and the closing price $5,351.
The daily high for April was $5,642 and a low of $4,097.
The price that month was up 30.3% for the month and up 42.8% for the year.
The average price for Bitcoin (BTC) in USD for April 2020 was $7,193, the opening price $6,437 and the closing price $8,659.
The daily high for April was $9,441 and a low of $6,202.
The price that month was up 34.5% for the month and up 20.3% for the year.
The average price for Bitcoin (BTC) in USD for April 2021 was $57,155, the opening price $58,927 and the closing price $57,750.
The daily high for April was $64,863 and a low of $47,159.
The price that month was down -2.0% for the month and up 99.2% for the year.
The average price for Bitcoin (BTC) in USD 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 month was down -17.2% for the month and down -18.6% for the year.
The average price for Bitcoin (BTC) in USD for April 2023 was $28,845, the opening price $28,473 and the closing price $29,269.
The daily high for April was $31,006 and a low of $27,071.
The price that month was up 2.8% for the month and up 76.9% for the year.
The average price for Bitcoin (BTC) in USD for April 2024 was $65,933, the opening price $71,333 and the closing price $60,637.
The daily high for April was $72,715 and a low of $59,120.
The price that month was down -15.0% for the month and up 43.4% for the year.
The average price for Bitcoin (BTC) in USD for April 2025 was $86,258, the opening price $82,552 and the closing price $94,207.
The daily high for April was $95,768 and a low of $74,437.
The price that month was up 14.1% for the month and up 0.8% for the year.
The average price for Bitcoin (BTC) in USD for April 2026 was $73,632, the opening price $68,233 and the closing price $76,304.
The daily high for April was $79,488 and a low of $65,725.
The price that month was up 11.8% 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 | $ 45,714 | $ 45,554 | $ 46,616 | $ 44,403 | $ 46,282 | 2% | % | 0% | $ 38,162,644,287 | ₿ 834,817 |
| April 2, 2022 | $ 46,241 | $ 46,286 | $ 47,028 | $ 45,783 | $ 45,869 | -1% | % | -1% | $ 29,336,594,194 | ₿ 634,424 |
| April 3, 2022 | $ 46,315 | $ 45,859 | $ 47,313 | $ 45,634 | $ 46,454 | 1% | % | 0% | $ 25,414,397,610 | ₿ 548,728 |
| April 4, 2022 | $ 46,274 | $ 46,445 | $ 46,791 | $ 45,236 | $ 46,623 | 0% | % | 1% | $ 32,499,785,455 | ₿ 702,338 |
| April 5, 2022 | $ 46,208 | $ 46,625 | $ 47,106 | $ 45,545 | $ 45,556 | -2% | % | -2% | $ 29,640,604,055 | ₿ 641,462 |
| April 6, 2022 | $ 44,372 | $ 45,544 | $ 45,544 | $ 43,194 | $ 43,207 | -5% | % | -7% | $ 39,393,395,788 | ₿ 887,792 |
| April 7, 2022 | $ 43,368 | $ 43,208 | $ 43,861 | $ 42,900 | $ 43,504 | 1% | % | -6% | $ 26,101,973,106 | ₿ 601,872 |
| April 8, 2022 | $ 42,970 | $ 43,505 | $ 43,903 | $ 42,183 | $ 42,288 | -3% | % | -9% | $ 27,215,995,394 | ₿ 633,375 |
| April 9, 2022 | $ 42,509 | $ 42,282 | $ 42,787 | $ 42,183 | $ 42,782 | 1% | % | -8% | $ 16,050,772,496 | ₿ 377,589 |
| April 10, 2022 | $ 42,597 | $ 42,781 | $ 43,376 | $ 42,021 | $ 42,208 | -1% | % | -9% | $ 17,654,475,582 | ₿ 414,458 |
| April 11, 2022 | $ 40,880 | $ 42,201 | $ 42,425 | $ 39,373 | $ 39,522 | -6% | % | -15% | $ 33,949,912,166 | ₿ 830,474 |
| April 12, 2022 | $ 39,917 | $ 39,534 | $ 40,618 | $ 39,388 | $ 40,127 | 2% | % | -13% | $ 30,991,500,854 | ₿ 776,404 |
| April 13, 2022 | $ 40,608 | $ 40,124 | $ 41,430 | $ 39,713 | $ 41,167 | 3% | % | -11% | $ 27,691,105,228 | ₿ 681,908 |
| April 14, 2022 | $ 40,561 | $ 41,160 | $ 41,451 | $ 39,696 | $ 39,936 | -3% | % | -14% | $ 24,342,001,973 | ₿ 600,137 |
| April 15, 2022 | $ 40,244 | $ 39,939 | $ 40,618 | $ 39,867 | $ 40,553 | 2% | % | -12% | $ 21,756,855,753 | ₿ 540,619 |
| April 16, 2022 | $ 40,422 | $ 40,552 | $ 40,634 | $ 40,078 | $ 40,424 | 0% | % | -13% | $ 16,833,150,693 | ₿ 416,433 |
| April 17, 2022 | $ 40,082 | $ 40,418 | $ 40,571 | $ 39,621 | $ 39,717 | -2% | % | -14% | $ 19,087,633,042 | ₿ 476,219 |
| April 18, 2022 | $ 40,057 | $ 39,721 | $ 40,986 | $ 38,696 | $ 40,826 | 3% | % | -12% | $ 33,705,182,072 | ₿ 841,420 |
| April 19, 2022 | $ 41,156 | $ 40,828 | $ 41,673 | $ 40,619 | $ 41,503 | 2% | % | -10% | $ 25,303,206,547 | ₿ 614,818 |
| April 20, 2022 | $ 41,491 | $ 41,502 | $ 42,126 | $ 40,961 | $ 41,374 | 0% | % | -11% | $ 27,819,532,341 | ₿ 670,498 |
| April 21, 2022 | $ 41,214 | $ 41,372 | $ 42,894 | $ 40,064 | $ 40,527 | -2% | % | -12% | $ 35,372,786,395 | ₿ 858,270 |
| April 22, 2022 | $ 40,090 | $ 40,526 | $ 40,778 | $ 39,315 | $ 39,740 | -2% | % | -14% | $ 28,011,716,745 | ₿ 698,724 |
| April 23, 2022 | $ 39,628 | $ 39,739 | $ 39,936 | $ 39,352 | $ 39,487 | -1% | % | -15% | $ 16,138,021,249 | ₿ 407,234 |
| April 24, 2022 | $ 39,507 | $ 39,478 | $ 39,846 | $ 39,234 | $ 39,469 | 0% | % | -15% | $ 17,964,398,167 | ₿ 454,717 |
| April 25, 2022 | $ 39,690 | $ 39,473 | $ 40,492 | $ 38,338 | $ 40,458 | 3% | % | -13% | $ 35,445,730,570 | ₿ 893,059 |
| April 26, 2022 | $ 39,291 | $ 40,448 | $ 40,714 | $ 37,885 | $ 38,117 | -6% | % | -18% | $ 34,569,088,416 | ₿ 879,818 |
| April 27, 2022 | $ 38,689 | $ 38,120 | $ 39,398 | $ 37,997 | $ 39,241 | 3% | % | -15% | $ 30,981,015,184 | ₿ 800,767 |
| April 28, 2022 | $ 39,557 | $ 39,241 | $ 40,269 | $ 38,941 | $ 39,774 | 1% | % | -14% | $ 33,903,704,907 | ₿ 857,095 |
| April 29, 2022 | $ 39,125 | $ 39,769 | $ 39,887 | $ 38,236 | $ 38,610 | -3% | % | -17% | $ 30,882,994,649 | ₿ 789,335 |
| April 30, 2022 | $ 38,197 | $ 38,606 | $ 38,771 | $ 37,698 | $ 37,715 | -2% | % | -19% | $ 23,895,713,731 | ₿ 625,584 |
In 2022 Bitcoin had 0 all time highs in USD. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.