The closing price for Bitcoin (BTC) on October 17, 2022 was $19,550.62. It was up 1.5% for the day. The latest price is $84,185.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 17 2022 23:00 | $19,538.18 | $19,567.07 | $19,526.42 | $19,550.62 | — |
October 17 2022 22:00 | $19,524.97 | $19,592.61 | $19,504.08 | $19,539.09 | — |
October 17 2022 21:00 | $19,534.58 | $19,534.58 | $19,502.78 | $19,525.72 | — |
October 17 2022 20:00 | $19,526.95 | $19,548.81 | $19,520.31 | $19,534.67 | — |
October 17 2022 19:00 | $19,513.16 | $19,542.72 | $19,497.83 | $19,526.96 | — |
October 17 2022 18:00 | $19,512.35 | $19,518.57 | $19,464.42 | $19,512.10 | 518,662,144 |
October 17 2022 17:00 | $19,513.00 | $19,523.06 | $19,469.97 | $19,510.58 | 599,638,016 |
October 17 2022 16:00 | $19,543.02 | $19,564.91 | $19,502.12 | $19,513.18 | 600,356,864 |
October 17 2022 15:00 | $19,474.80 | $19,557.44 | $19,462.35 | $19,541.68 | 947,177,472 |
October 17 2022 14:00 | $19,593.25 | $19,622.13 | $19,469.13 | $19,469.13 | 1,499,412,480 |
October 17 2022 13:00 | $19,519.09 | $19,635.80 | $19,519.09 | $19,595.86 | 1,682,012,160 |
October 17 2022 12:00 | $19,458.23 | $19,536.37 | $19,427.00 | $19,521.17 | 979,615,744 |
October 17 2022 11:00 | $19,391.63 | $19,491.33 | $19,384.09 | $19,458.67 | 1,340,768,256 |
October 17 2022 10:00 | $19,338.15 | $19,396.95 | $19,338.15 | $19,390.39 | 647,964,672 |
October 17 2022 09:00 | $19,260.88 | $19,339.48 | $19,259.62 | $19,335.61 | 504,664,064 |
October 17 2022 08:00 | $19,298.84 | $19,299.28 | $19,259.49 | $19,259.49 | 446,027,776 |
October 17 2022 07:00 | $19,243.65 | $19,299.65 | $19,243.65 | $19,299.65 | 485,574,656 |
October 17 2022 06:00 | $19,269.13 | $19,289.78 | $19,235.60 | $19,242.77 | 339,568,640 |
October 17 2022 05:00 | $19,227.96 | $19,269.44 | $19,227.96 | $19,269.44 | 214,677,504 |
October 17 2022 04:00 | $19,192.41 | $19,228.45 | $19,173.33 | $19,228.45 | 175,681,536 |
October 17 2022 03:00 | $19,201.26 | $19,203.57 | $19,175.04 | $19,190.93 | 142,520,320 |
October 17 2022 02:29 | $19,200.05 | $19,200.05 | $19,200.05 | $19,200.05 | — |
October 17 2022 02:00 | $19,197.87 | $19,201.43 | $19,176.97 | $19,199.03 | 92,305,408 |
October 17 2022 01:00 | $19,226.99 | $19,226.99 | $19,193.18 | $19,203.44 | 150,392,832 |
October 17 2022 00:00 | $19,268.56 | $19,292.64 | $19,223.65 | $19,223.65 | 211,111,936 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
