The closing price for Bitcoin (BTC) on November 3, 2022 was $20,190.31. It was up 0.1% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 03 2022 23:00 | $20,197.26 | $20,217.22 | $20,181.70 | $20,190.31 | — |
November 03 2022 22:00 | $20,268.81 | $20,268.81 | $20,187.66 | $20,193.23 | 196,419,584 |
November 03 2022 21:00 | $20,247.49 | $20,270.95 | $20,245.16 | $20,269.67 | — |
November 03 2022 20:00 | $20,252.37 | $20,262.14 | $20,236.23 | $20,249.89 | — |
November 03 2022 19:00 | $20,256.02 | $20,273.85 | $20,241.84 | $20,241.84 | — |
November 03 2022 18:00 | $20,240.12 | $20,259.10 | $20,206.52 | $20,259.10 | — |
November 03 2022 17:00 | $20,308.55 | $20,308.55 | $20,237.94 | $20,241.53 | — |
November 03 2022 16:00 | $20,250.92 | $20,310.19 | $20,250.92 | $20,308.64 | 378,486,784 |
November 03 2022 15:00 | $20,304.76 | $20,310.54 | $20,240.13 | $20,248.94 | 968,761,344 |
November 03 2022 14:00 | $20,127.07 | $20,318.89 | $20,123.82 | $20,308.57 | 1,871,360,000 |
November 03 2022 13:00 | $20,121.60 | $20,208.74 | $20,121.60 | $20,129.37 | 694,689,792 |
November 03 2022 12:00 | $20,133.63 | $20,180.29 | $20,086.24 | $20,121.36 | 765,980,672 |
November 03 2022 11:00 | $20,280.72 | $20,280.72 | $20,103.18 | $20,132.09 | — |
November 03 2022 10:00 | $20,313.66 | $20,337.04 | $20,269.44 | $20,279.52 | 3,902,894,080 |
November 03 2022 09:00 | $20,297.32 | $20,328.55 | $20,292.95 | $20,311.59 | — |
November 03 2022 08:00 | $20,315.46 | $20,343.69 | $20,293.16 | $20,312.52 | 194,138,112 |
November 03 2022 07:00 | $20,324.12 | $20,360.75 | $20,291.80 | $20,304.39 | — |
November 03 2022 06:00 | $20,380.70 | $20,382.08 | $20,323.62 | $20,324.16 | — |
November 03 2022 05:00 | $20,358.33 | $20,382.10 | $20,350.83 | $20,378.31 | — |
November 03 2022 04:00 | $20,314.79 | $20,378.21 | $20,314.79 | $20,357.45 | 89,927,680 |
November 03 2022 03:29 | $20,332.58 | $20,332.58 | $20,332.58 | $20,332.58 | — |
November 03 2022 03:00 | $20,297.10 | $20,329.82 | $20,291.52 | $20,329.82 | 158,834,688 |
November 03 2022 02:00 | $20,312.10 | $20,335.42 | $20,299.00 | $20,299.00 | 145,477,632 |
November 03 2022 01:00 | $20,211.97 | $20,316.03 | $20,208.46 | $20,313.08 | 700,907,520 |
November 03 2022 00:00 | $20,162.96 | $20,218.39 | $20,146.70 | $20,213.95 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
