The closing price for Bitcoin (BTC) on October 2, 2022 was $19,042.90. It was down 1.4% for the day. The latest price is $68,245.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 02 2022 23:00 | $19,183.86 | $19,183.86 | $18,970.62 | $19,042.90 | 1,771,151,360 |
October 02 2022 22:00 | $19,195.35 | $19,261.99 | $19,170.72 | $19,179.25 | 841,111,552 |
October 02 2022 21:00 | $19,245.32 | $19,245.32 | $19,142.08 | $19,197.91 | — |
October 02 2022 20:00 | $19,274.69 | $19,276.13 | $19,243.05 | $19,248.58 | — |
October 02 2022 19:00 | $19,211.67 | $19,312.47 | $19,211.67 | $19,276.62 | 334,804,992 |
October 02 2022 18:00 | $19,210.20 | $19,212.33 | $19,171.03 | $19,210.22 | — |
October 02 2022 17:00 | $19,202.15 | $19,216.29 | $19,183.61 | $19,210.39 | — |
October 02 2022 16:00 | $19,149.77 | $19,218.06 | $19,144.87 | $19,202.51 | — |
October 02 2022 15:00 | $19,117.40 | $19,149.85 | $19,116.00 | $19,148.22 | 84,766,720 |
October 02 2022 14:00 | $19,167.11 | $19,179.32 | $19,113.90 | $19,118.17 | 25,688,064 |
October 02 2022 13:00 | $19,170.49 | $19,188.65 | $19,147.40 | $19,170.45 | — |
October 02 2022 12:00 | $19,199.57 | $19,228.20 | $19,167.36 | $19,169.88 | — |
October 02 2022 11:00 | $19,113.24 | $19,243.09 | $19,109.60 | $19,200.57 | — |
October 02 2022 10:00 | $19,263.29 | $19,264.04 | $19,101.19 | $19,110.02 | 725,979,136 |
October 02 2022 09:00 | $19,281.01 | $19,285.88 | $19,254.55 | $19,260.52 | 36,773,888 |
October 02 2022 08:00 | $19,286.55 | $19,295.54 | $19,272.89 | $19,276.89 | — |
October 02 2022 07:00 | $19,304.87 | $19,304.87 | $19,268.83 | $19,284.99 | 41,402,368 |
October 02 2022 06:00 | $19,331.96 | $19,360.70 | $19,304.84 | $19,304.84 | — |
October 02 2022 05:00 | $19,327.59 | $19,370.31 | $19,322.89 | $19,329.99 | — |
October 02 2022 04:00 | $19,313.47 | $19,327.89 | $19,306.69 | $19,327.89 | — |
October 02 2022 03:00 | $19,327.08 | $19,327.08 | $19,300.97 | $19,311.61 | — |
October 02 2022 02:29 | $19,319.95 | $19,319.95 | $19,319.95 | $19,319.95 | — |
October 02 2022 02:00 | $19,304.31 | $19,325.75 | $19,304.31 | $19,319.51 | 34,330,624 |
October 02 2022 01:00 | $19,288.07 | $19,304.52 | $19,281.38 | $19,302.32 | 48,244,736 |
October 02 2022 00:00 | $19,311.85 | $19,322.92 | $19,271.83 | $19,289.52 | 39,030,784 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
