bitcoin price on october 2022

The closing price for Bitcoin (BTC) in October 2022 was $20,495.77, on October 31, 2022. It was up 5.5% for the month. The latest price is $94,881.47.

Created with Highcharts 9.0.0Chart context menu1. Oct3. Oct5. Oct7. Oct9. Oct11. Oct13. Oct15. Oct17. Oct19. Oct21. Oct23. Oct25. Oct27. Oct29. Oct31. Oct3. Oct10. Oct17. Oct24. Oct19k20k21k18kZoomView 1 month1mView 3 months3mView 6 months6mView year to dateYTDView 1 year1yView allAllOct 1, 2022Oct 31, 2022BTC Price (Line)BTC Price (Candlestick)
DATE OPEN HIGH LOW CLOSE VOLUME
October 31 2022
$20,633.70
$20,795.32
$20,287.46
$20,495.77
45,668,466,815
October 30 2022
$20,817.98
$20,917.01
$20,547.46
$20,635.60
31,486,345,556
October 29 2022
$20,595.10
$20,988.39
$20,566.48
$20,818.48
40,369,840,645
October 28 2022
$20,287.96
$20,724.98
$20,086.07
$20,595.35
43,994,715,910
October 27 2022
$20,772.80
$20,854.04
$20,255.37
$20,285.84
49,625,110,402
October 26 2022
$20,092.24
$20,938.13
$20,076.12
$20,770.44
58,895,950,537
October 25 2022
$19,344.96
$20,348.41
$19,261.45
$20,095.86
47,761,524,910
October 24 2022
$19,567.77
$19,589.13
$19,206.32
$19,345.57
30,202,235,805
October 23 2022
$19,207.73
$19,646.65
$19,124.20
$19,567.01
22,128,794,335
October 22 2022
$19,172.38
$19,248.07
$19,132.24
$19,208.19
16,104,440,957
October 21 2022
$19,053.20
$19,237.38
$18,770.97
$19,172.47
32,459,287,866
October 20 2022
$19,138.09
$19,315.20
$18,971.46
$19,053.74
24,493,974,420
October 19 2022
$19,335.03
$19,348.42
$19,127.69
$19,139.54
22,425,387,184
October 18 2022
$19,550.47
$19,666.99
$19,144.77
$19,334.42
30,580,012,344
October 17 2022
$19,268.56
$19,635.80
$19,173.33
$19,550.76
27,472,552,998
October 16 2022
$19,068.91
$19,389.60
$19,068.91
$19,268.09
17,988,916,650
October 15 2022
$19,185.44
$19,212.54
$19,019.25
$19,067.63
16,192,235,532
October 14 2022
$19,382.53
$19,889.15
$19,115.41
$19,185.66
38,452,356,727
October 13 2022
$19,156.97
$19,453.33
$18,319.82
$19,382.90
44,219,840,004
October 12 2022
$19,052.65
$19,203.20
$19,029.76
$19,157.45
24,950,173,846
October 11 2022
$19,139.00
$19,241.96
$18,925.60
$19,051.42
28,711,532,910
October 10 2022
$19,446.42
$19,515.47
$19,102.98
$19,141.48
27,425,022,774
October 09 2022
$19,417.48
$19,542.54
$19,349.26
$19,446.43
16,837,262,532
October 08 2022
$19,546.33
$19,601.70
$19,299.41
$19,416.57
16,437,423,167
October 07 2022
$19,957.56
$20,041.09
$19,395.79
$19,546.85
29,227,315,390
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.