The closing price for Bitcoin (BTC) on October 1, 2022 was $19,309.87. It was down 0.6% for the day. The latest price is $96,247.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 01 2022 23:00 | $19,324.11 | $19,332.51 | $19,303.60 | $19,309.87 | — |
October 01 2022 22:00 | $19,294.97 | $19,326.59 | $19,286.64 | $19,323.52 | — |
October 01 2022 21:00 | $19,258.95 | $19,301.92 | $19,255.53 | $19,295.34 | — |
October 01 2022 20:00 | $19,280.54 | $19,280.54 | $19,231.08 | $19,259.03 | — |
October 01 2022 19:00 | $19,303.32 | $19,311.62 | $19,252.31 | $19,282.95 | — |
October 01 2022 18:00 | $19,281.95 | $19,303.71 | $19,253.62 | $19,303.71 | — |
October 01 2022 17:00 | $19,285.94 | $19,301.75 | $19,274.93 | $19,281.56 | — |
October 01 2022 16:00 | $19,332.96 | $19,336.71 | $19,269.72 | $19,282.98 | — |
October 01 2022 15:00 | $19,323.08 | $19,349.25 | $19,317.07 | $19,332.78 | — |
October 01 2022 14:00 | $19,331.52 | $19,337.93 | $19,308.31 | $19,323.76 | — |
October 01 2022 13:00 | $19,283.10 | $19,358.11 | $19,283.10 | $19,333.06 | — |
October 01 2022 12:00 | $19,306.03 | $19,306.70 | $19,262.87 | $19,282.58 | — |
October 01 2022 11:00 | $19,335.94 | $19,342.30 | $19,238.50 | $19,305.98 | — |
October 01 2022 10:00 | $19,339.57 | $19,354.58 | $19,320.25 | $19,337.47 | — |
October 01 2022 09:00 | $19,336.13 | $19,353.24 | $19,324.30 | $19,341.69 | — |
October 01 2022 08:00 | $19,317.50 | $19,343.59 | $19,316.30 | $19,335.49 | — |
October 01 2022 07:00 | $19,299.88 | $19,322.66 | $19,285.97 | $19,318.16 | — |
October 01 2022 06:00 | $19,319.33 | $19,322.59 | $19,293.29 | $19,298.93 | — |
October 01 2022 05:00 | $19,405.52 | $19,414.04 | $19,314.93 | $19,316.21 | 33,124,352 |
October 01 2022 04:00 | $19,413.63 | $19,415.12 | $19,389.95 | $19,404.40 | — |
October 01 2022 03:00 | $19,421.57 | $19,428.26 | $19,388.19 | $19,412.55 | — |
October 01 2022 02:29 | $19,416.54 | $19,416.54 | $19,416.54 | $19,416.54 | — |
October 01 2022 02:00 | $19,424.04 | $19,424.04 | $19,404.07 | $19,413.19 | — |
October 01 2022 01:00 | $19,400.13 | $19,425.04 | $19,389.68 | $19,425.04 | — |
October 01 2022 00:00 | $19,431.03 | $19,471.15 | $19,386.87 | $19,400.00 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
