The closing price for Bitcoin (BTC) on April 18, 2022 was $40,843.02. It was up 2.8% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 18 2022 21:00 | $40,675.29 | $40,986.32 | $40,675.29 | $40,843.02 | 524,441,600 |
April 18 2022 20:00 | $40,652.65 | $40,823.40 | $40,652.65 | $40,673.60 | 634,515,456 |
April 18 2022 19:00 | $40,693.86 | $40,693.86 | $40,471.59 | $40,607.15 | 540,368,896 |
April 18 2022 18:00 | $40,285.50 | $40,859.46 | $40,245.21 | $40,670.15 | 2,206,035,968 |
April 18 2022 17:00 | $39,491.82 | $40,253.09 | $39,488.82 | $40,247.94 | 2,736,642,048 |
April 18 2022 16:00 | $39,275.43 | $39,525.34 | $39,123.16 | $39,512.18 | — |
April 18 2022 15:00 | $39,357.22 | $39,384.58 | $39,240.23 | $39,260.13 | 485,400,576 |
April 18 2022 14:00 | $39,340.41 | $39,502.21 | $39,340.41 | $39,347.34 | 797,427,712 |
April 18 2022 13:00 | $39,407.32 | $39,516.86 | $39,325.34 | $39,340.89 | 874,082,304 |
April 18 2022 12:00 | $39,024.25 | $39,428.82 | $39,024.25 | $39,428.82 | 1,156,618,240 |
April 18 2022 11:00 | $38,959.64 | $39,077.35 | $38,959.64 | $39,022.90 | 257,075,200 |
April 18 2022 10:00 | $38,996.29 | $39,090.03 | $38,972.55 | $38,972.55 | 485,306,368 |
April 18 2022 09:00 | $38,898.07 | $38,977.75 | $38,852.25 | $38,977.30 | 334,651,392 |
April 18 2022 08:00 | $38,924.36 | $39,052.37 | $38,910.04 | $38,910.04 | 439,726,080 |
April 18 2022 07:00 | $38,998.50 | $39,049.39 | $38,873.41 | $38,923.30 | 704,526,336 |
April 18 2022 06:00 | $38,935.96 | $39,038.53 | $38,935.96 | $39,011.02 | 536,412,160 |
April 18 2022 05:00 | $38,872.35 | $38,972.03 | $38,696.19 | $38,940.84 | 1,192,919,040 |
April 18 2022 04:00 | $39,843.54 | $39,843.54 | $38,895.93 | $38,897.18 | 2,081,671,168 |
April 18 2022 03:00 | $39,815.93 | $39,860.99 | $39,793.32 | $39,850.67 | 145,004,544 |
April 18 2022 02:29 | $39,773.85 | $39,773.85 | $39,773.85 | $39,773.85 | — |
April 18 2022 02:00 | $39,781.58 | $39,809.25 | $39,766.30 | $39,778.27 | 149,395,456 |
April 18 2022 01:00 | $39,750.63 | $39,806.08 | $39,709.71 | $39,770.66 | 333,248,512 |
April 18 2022 00:00 | $39,721.20 | $39,764.36 | $39,663.01 | $39,754.95 | 531,245,056 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
