The closing price for Bitcoin (BTC) on November 1, 2022 was $20,483.68. It was down 0.1% for the day. The latest price is $96,247.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 01 2022 23:00 | $20,470.65 | $20,493.14 | $20,468.77 | $20,483.68 | — |
November 01 2022 22:00 | $20,463.51 | $20,469.87 | $20,445.21 | $20,469.04 | — |
November 01 2022 21:00 | $20,477.51 | $20,484.91 | $20,464.04 | $20,470.04 | — |
November 01 2022 20:00 | $20,447.89 | $20,477.32 | $20,443.35 | $20,477.23 | — |
November 01 2022 19:00 | $20,458.88 | $20,479.56 | $20,441.49 | $20,447.88 | — |
November 01 2022 18:00 | $20,432.77 | $20,456.90 | $20,427.44 | $20,456.90 | — |
November 01 2022 17:00 | $20,416.53 | $20,445.53 | $20,411.72 | $20,429.18 | — |
November 01 2022 16:00 | $20,425.91 | $20,479.82 | $20,410.91 | $20,413.40 | — |
November 01 2022 15:00 | $20,408.92 | $20,448.31 | $20,400.17 | $20,423.36 | — |
November 01 2022 14:00 | $20,424.07 | $20,459.97 | $20,359.85 | $20,410.96 | — |
November 01 2022 13:00 | $20,539.77 | $20,543.18 | $20,393.92 | $20,426.52 | — |
November 01 2022 12:00 | $20,527.54 | $20,560.86 | $20,496.80 | $20,537.12 | — |
November 01 2022 11:00 | $20,631.86 | $20,631.86 | $20,525.65 | $20,528.52 | 13,148,160 |
November 01 2022 10:00 | $20,599.77 | $20,639.33 | $20,582.54 | $20,634.63 | — |
November 01 2022 09:00 | $20,586.05 | $20,647.29 | $20,569.40 | $20,599.18 | 121,262,080 |
November 01 2022 08:00 | $20,587.57 | $20,626.34 | $20,584.39 | $20,587.03 | 118,411,264 |
November 01 2022 07:00 | $20,620.73 | $20,639.50 | $20,575.89 | $20,585.64 | — |
November 01 2022 06:00 | $20,532.47 | $20,638.59 | $20,529.13 | $20,622.83 | 581,640,192 |
November 01 2022 05:00 | $20,495.60 | $20,541.78 | $20,495.60 | $20,535.00 | 142,913,536 |
November 01 2022 04:00 | $20,498.07 | $20,514.05 | $20,476.44 | $20,495.89 | — |
November 01 2022 03:29 | $20,512.09 | $20,512.09 | $20,512.09 | $20,512.09 | — |
November 01 2022 03:00 | $20,564.08 | $20,576.57 | $20,512.60 | $20,512.60 | 299,208,704 |
November 01 2022 02:00 | $20,503.39 | $20,562.78 | $20,499.29 | $20,561.83 | 419,831,808 |
November 01 2022 01:00 | $20,456.26 | $20,532.98 | $20,456.26 | $20,503.42 | 176,250,880 |
November 01 2022 00:00 | $20,494.90 | $20,494.90 | $20,455.65 | $20,455.65 | 276,672,512 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
