The closing price for Bitcoin (BTC) between March 24, 2020 and April 22, 2020 was $7,117.21, on April 22, 2020. It was up 10.6% in that time. The latest price is $121,892.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 22 2020 | $6,879.44 | $7,145.87 | $6,867.78 | $7,117.21 | 33,249,153,866 |
April 21 2020 | $6,879.78 | $6,934.55 | $6,834.44 | $6,880.32 | 32,589,741,511 |
April 20 2020 | $7,186.87 | $7,240.29 | $6,835.50 | $6,881.96 | 37,747,113,936 |
April 19 2020 | $7,260.92 | $7,280.52 | $7,167.05 | $7,189.42 | 31,311,210,215 |
April 18 2020 | $7,092.29 | $7,269.96 | $7,089.25 | $7,257.66 | 32,447,188,386 |
April 17 2020 | $7,116.55 | $7,167.18 | $7,050.33 | $7,096.18 | 32,513,423,567 |
April 16 2020 | $6,640.45 | $7,134.45 | $6,555.50 | $7,116.80 | 46,783,242,377 |
April 15 2020 | $6,845.56 | $6,928.66 | $6,633.40 | $6,642.11 | 32,288,311,031 |
April 14 2020 | $6,843.28 | $6,958.56 | $6,793.82 | $6,842.43 | 34,110,434,052 |
April 13 2020 | $6,965.62 | $6,965.62 | $6,668.26 | $6,845.04 | 38,619,308,647 |
April 12 2020 | $6,858.07 | $7,119.95 | $6,811.08 | $6,971.09 | 35,759,567,632 |
April 11 2020 | $6,867.44 | $6,926.07 | $6,789.92 | $6,859.08 | 31,222,085,946 |
April 10 2020 | $7,303.82 | $7,303.82 | $6,802.48 | $6,865.49 | 43,622,840,992 |
April 09 2020 | $7,337.97 | $7,341.45 | $7,179.09 | $7,302.09 | 34,815,139,178 |
April 08 2020 | $7,179.28 | $7,356.22 | $7,153.31 | $7,334.10 | 37,563,249,549 |
April 07 2020 | $7,273.64 | $7,427.94 | $7,136.71 | $7,176.41 | 44,243,482,668 |
April 06 2020 | $6,788.05 | $7,271.78 | $6,782.89 | $7,271.78 | 46,896,904,615 |
April 05 2020 | $6,862.54 | $6,883.41 | $6,715.93 | $6,791.13 | 29,510,409,856 |
April 04 2020 | $6,738.38 | $6,878.95 | $6,696.48 | $6,867.53 | 33,185,988,584 |
April 03 2020 | $6,797.40 | $7,003.22 | $6,673.34 | $6,733.39 | 38,976,504,903 |
April 02 2020 | $6,606.78 | $7,088.25 | $6,595.92 | $6,793.62 | 47,660,646,124 |
April 01 2020 | $6,437.32 | $6,612.57 | $6,202.37 | $6,606.78 | 40,346,426,266 |
March 31 2020 | $6,430.61 | $6,504.52 | $6,374.16 | $6,438.64 | 32,786,468,812 |
March 30 2020 | $5,925.54 | $6,517.20 | $5,903.23 | $6,429.84 | 37,101,651,525 |
March 29 2020 | $6,245.62 | $6,250.47 | $5,920.09 | $5,922.04 | 28,373,690,931 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
