The closing price for Bitcoin (BTC) on October 18, 2022 was $19,357.97. It was down 1% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 18 2022 23:00 | $19,323.53 | $19,357.97 | $19,318.74 | $19,357.97 | — |
October 18 2022 22:00 | $19,299.52 | $19,326.49 | $19,282.25 | $19,324.96 | — |
October 18 2022 21:00 | $19,371.80 | $19,371.80 | $19,279.10 | $19,295.99 | 522,090,496 |
October 18 2022 20:00 | $19,211.74 | $19,406.32 | $19,211.74 | $19,372.08 | 799,942,656 |
October 18 2022 19:00 | $19,233.22 | $19,233.22 | $19,144.77 | $19,208.57 | 732,864,512 |
October 18 2022 18:00 | $19,407.53 | $19,412.09 | $19,227.22 | $19,227.22 | 518,600,704 |
October 18 2022 17:00 | $19,420.07 | $19,429.87 | $19,395.14 | $19,405.31 | 151,216,128 |
October 18 2022 16:00 | $19,359.96 | $19,427.85 | $19,359.96 | $19,422.89 | 358,739,968 |
October 18 2022 15:00 | $19,439.25 | $19,447.59 | $19,331.73 | $19,358.91 | 734,513,152 |
October 18 2022 14:00 | $19,560.43 | $19,570.33 | $19,420.79 | $19,444.57 | — |
October 18 2022 13:00 | $19,626.72 | $19,655.75 | $19,563.60 | $19,563.60 | — |
October 18 2022 12:00 | $19,575.20 | $19,626.94 | $19,573.71 | $19,626.94 | — |
October 18 2022 11:00 | $19,539.63 | $19,586.38 | $19,539.63 | $19,578.79 | — |
October 18 2022 10:00 | $19,534.52 | $19,570.79 | $19,524.93 | $19,542.01 | — |
October 18 2022 09:00 | $19,550.55 | $19,557.26 | $19,504.78 | $19,534.97 | 354,031,616 |
October 18 2022 08:00 | $19,659.48 | $19,659.48 | $19,557.24 | $19,557.24 | 289,136,640 |
October 18 2022 07:00 | $19,635.57 | $19,662.64 | $19,582.68 | $19,662.64 | — |
October 18 2022 06:00 | $19,558.12 | $19,666.99 | $19,547.19 | $19,634.99 | 549,742,592 |
October 18 2022 05:00 | $19,581.33 | $19,581.33 | $19,543.87 | $19,566.21 | — |
October 18 2022 04:00 | $19,546.48 | $19,590.84 | $19,545.63 | $19,582.31 | 210,485,248 |
October 18 2022 03:00 | $19,501.30 | $19,562.35 | $19,500.12 | $19,545.29 | 153,638,912 |
October 18 2022 02:29 | $19,521.46 | $19,521.46 | $19,521.46 | $19,521.46 | — |
October 18 2022 02:00 | $19,535.35 | $19,543.30 | $19,520.46 | $19,522.47 | 45,948,928 |
October 18 2022 01:00 | $19,581.88 | $19,601.24 | $19,531.77 | $19,531.77 | 168,916,992 |
October 18 2022 00:00 | $19,550.47 | $19,602.63 | $19,530.39 | $19,578.41 | 116,236,288 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
