The closing price for Bitcoin (BTC) in October 2022 was $20,495.77, on October 31, 2022. It was up 5.5% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $20,633.70 | $20,795.32 | $20,287.46 | $20,495.77 | 45,668,466,815 |
October 30 2022 | $20,817.98 | $20,917.01 | $20,547.46 | $20,635.60 | 31,486,345,556 |
October 29 2022 | $20,595.10 | $20,988.39 | $20,566.48 | $20,818.48 | 40,369,840,645 |
October 28 2022 | $20,287.96 | $20,724.98 | $20,086.07 | $20,595.35 | 43,994,715,910 |
October 27 2022 | $20,772.80 | $20,854.04 | $20,255.37 | $20,285.84 | 49,625,110,402 |
October 26 2022 | $20,092.24 | $20,938.13 | $20,076.12 | $20,770.44 | 58,895,950,537 |
October 25 2022 | $19,344.96 | $20,348.41 | $19,261.45 | $20,095.86 | 47,761,524,910 |
October 24 2022 | $19,567.77 | $19,589.13 | $19,206.32 | $19,345.57 | 30,202,235,805 |
October 23 2022 | $19,207.73 | $19,646.65 | $19,124.20 | $19,567.01 | 22,128,794,335 |
October 22 2022 | $19,172.38 | $19,248.07 | $19,132.24 | $19,208.19 | 16,104,440,957 |
October 21 2022 | $19,053.20 | $19,237.38 | $18,770.97 | $19,172.47 | 32,459,287,866 |
October 20 2022 | $19,138.09 | $19,315.20 | $18,971.46 | $19,053.74 | 24,493,974,420 |
October 19 2022 | $19,335.03 | $19,348.42 | $19,127.69 | $19,139.54 | 22,425,387,184 |
October 18 2022 | $19,550.47 | $19,666.99 | $19,144.77 | $19,334.42 | 30,580,012,344 |
October 17 2022 | $19,268.56 | $19,635.80 | $19,173.33 | $19,550.76 | 27,472,552,998 |
October 16 2022 | $19,068.91 | $19,389.60 | $19,068.91 | $19,268.09 | 17,988,916,650 |
October 15 2022 | $19,185.44 | $19,212.54 | $19,019.25 | $19,067.63 | 16,192,235,532 |
October 14 2022 | $19,382.53 | $19,889.15 | $19,115.41 | $19,185.66 | 38,452,356,727 |
October 13 2022 | $19,156.97 | $19,453.33 | $18,319.82 | $19,382.90 | 44,219,840,004 |
October 12 2022 | $19,052.65 | $19,203.20 | $19,029.76 | $19,157.45 | 24,950,173,846 |
October 11 2022 | $19,139.00 | $19,241.96 | $18,925.60 | $19,051.42 | 28,711,532,910 |
October 10 2022 | $19,446.42 | $19,515.47 | $19,102.98 | $19,141.48 | 27,425,022,774 |
October 09 2022 | $19,417.48 | $19,542.54 | $19,349.26 | $19,446.43 | 16,837,262,532 |
October 08 2022 | $19,546.33 | $19,601.70 | $19,299.41 | $19,416.57 | 16,437,423,167 |
October 07 2022 | $19,957.56 | $20,041.09 | $19,395.79 | $19,546.85 | 29,227,315,390 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
