Bitcoin (BTC) returned 3.6% on October 4, 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 04 2022 23:00 | $20,290.53 | $20,349.13 | $20,282.16 | $20,349.13 | — |
October 04 2022 22:00 | $20,298.48 | $20,308.82 | $20,260.56 | $20,290.56 | 122,548,224 |
October 04 2022 21:00 | $20,350.61 | $20,371.15 | $20,288.28 | $20,298.50 | 399,503,360 |
October 04 2022 20:00 | $20,205.30 | $20,380.34 | $20,165.40 | $20,351.83 | 1,505,972,224 |
October 04 2022 19:00 | $20,126.59 | $20,210.92 | $20,075.95 | $20,210.92 | — |
October 04 2022 18:00 | $20,013.13 | $20,128.15 | $20,013.13 | $20,127.62 | 15,667,200 |
October 04 2022 17:00 | $19,999.14 | $20,013.81 | $19,919.85 | $20,013.81 | 21,311,488 |
October 04 2022 16:00 | $20,091.27 | $20,098.04 | $19,992.88 | $19,999.59 | 360,515,584 |
October 04 2022 15:00 | $20,100.33 | $20,109.06 | $20,067.78 | $20,090.13 | — |
October 04 2022 14:00 | $20,085.39 | $20,182.42 | $20,067.12 | $20,100.21 | 297,943,040 |
October 04 2022 13:00 | $19,965.03 | $20,090.92 | $19,965.03 | $20,086.55 | 271,132,672 |
October 04 2022 12:00 | $19,939.11 | $19,961.94 | $19,924.63 | $19,960.29 | 105,707,520 |
October 04 2022 11:00 | $19,974.61 | $19,974.61 | $19,911.07 | $19,938.75 | 88,995,840 |
October 04 2022 10:00 | $19,944.38 | $20,010.60 | $19,910.87 | $19,977.33 | 365,961,216 |
October 04 2022 09:00 | $19,903.18 | $19,947.74 | $19,850.71 | $19,946.14 | 768,542,720 |
October 04 2022 08:00 | $19,942.13 | $20,071.20 | $19,900.34 | $19,903.93 | 1,561,974,784 |
October 04 2022 07:00 | $19,826.13 | $19,937.61 | $19,826.13 | $19,937.61 | 1,023,358,976 |
October 04 2022 06:00 | $19,618.82 | $19,825.66 | $19,609.00 | $19,825.66 | 335,474,688 |
October 04 2022 05:00 | $19,599.15 | $19,648.28 | $19,597.61 | $19,621.66 | — |
October 04 2022 04:00 | $19,593.31 | $19,614.38 | $19,568.53 | $19,601.86 | 10,805,248 |
October 04 2022 03:00 | $19,548.20 | $19,603.54 | $19,545.52 | $19,592.59 | — |
October 04 2022 02:29 | $19,524.02 | $19,524.02 | $19,524.02 | $19,524.02 | — |
October 04 2022 02:00 | $19,528.41 | $19,534.57 | $19,523.84 | $19,524.72 | 15,656,960 |
October 04 2022 01:00 | $19,566.07 | $19,572.66 | $19,532.50 | $19,532.50 | 12,976,128 |
October 04 2022 00:00 | $19,623.58 | $19,682.10 | $19,569.06 | $19,569.06 | — |
