The closing price for Bitcoin (BTC) on April 18 was $75,849.53. It was down 1.6% for the day. The latest price is $80,379.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 18 2026 23:00 | $75,862.29 | $75,901.70 | $75,842.67 | $75,849.53 | — |
April 18 2026 22:00 | $75,856.19 | $75,904.90 | $75,643.38 | $75,847.98 | — |
April 18 2026 21:00 | $75,779.03 | $75,875.83 | $75,632.68 | $75,854.57 | — |
April 18 2026 20:00 | $75,678.90 | $75,875.83 | $75,633.63 | $75,784.95 | — |
April 18 2026 19:00 | $75,654.01 | $75,834.45 | $75,606.22 | $75,682.13 | — |
April 18 2026 18:00 | $75,852.00 | $75,872.70 | $75,498.01 | $75,672.45 | — |
April 18 2026 17:00 | $75,955.48 | $75,988.97 | $75,822.00 | $75,852.13 | — |
April 18 2026 16:00 | $76,191.71 | $76,249.98 | $75,752.63 | $75,968.12 | — |
April 18 2026 15:00 | $76,267.50 | $76,387.49 | $76,060.03 | $76,191.72 | — |
April 18 2026 14:00 | $76,169.47 | $76,314.09 | $76,018.26 | $76,280.61 | — |
April 18 2026 13:00 | $76,230.83 | $76,248.74 | $75,824.07 | $76,148.64 | — |
April 18 2026 12:00 | $76,084.98 | $76,317.62 | $76,070.99 | $76,239.76 | — |
April 18 2026 11:00 | $76,222.50 | $76,222.50 | $75,797.99 | $76,069.46 | — |
April 18 2026 10:00 | $76,627.50 | $76,627.50 | $76,170.73 | $76,222.49 | — |
April 18 2026 09:00 | $76,732.50 | $76,743.74 | $76,447.51 | $76,631.26 | — |
April 18 2026 08:00 | $77,020.02 | $77,070.39 | $76,534.02 | $76,760.02 | — |
April 18 2026 07:00 | $77,140.00 | $77,162.02 | $76,923.08 | $77,020.01 | — |
April 18 2026 06:00 | $77,164.46 | $77,253.19 | $77,091.00 | $77,160.00 | — |
April 18 2026 05:00 | $77,144.02 | $77,287.50 | $77,144.02 | $77,168.30 | 52,015,104 |
April 18 2026 04:00 | $77,045.96 | $77,197.50 | $76,934.99 | $77,148.75 | 402,907,136 |
April 18 2026 03:00 | $77,321.24 | $77,328.75 | $77,201.99 | $77,202.00 | — |
April 18 2026 02:00 | $77,251.97 | $77,447.43 | $77,154.29 | $77,323.51 | — |
April 18 2026 01:00 | $77,216.24 | $77,364.74 | $77,148.77 | $77,251.97 | — |
April 18 2026 00:00 | $77,073.75 | $77,287.46 | $77,010.00 | $77,196.00 | — |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.