The closing price for Bitcoin (BTC) on October 22, 2022 was $19,214.55. It was up 0.2% for the day. The latest price is $105,689.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 22 2022 21:00 | $19,225.65 | $19,229.69 | $19,202.44 | $19,214.55 | — |
October 22 2022 20:00 | $19,190.96 | $19,223.77 | $19,183.32 | $19,223.77 | — |
October 22 2022 19:00 | $19,182.92 | $19,192.29 | $19,173.42 | $19,187.26 | — |
October 22 2022 18:00 | $19,169.80 | $19,182.72 | $19,149.56 | $19,181.78 | — |
October 22 2022 17:00 | $19,196.28 | $19,207.39 | $19,178.03 | $19,178.03 | — |
October 22 2022 16:00 | $19,231.68 | $19,242.82 | $19,187.42 | $19,196.24 | — |
October 22 2022 15:00 | $19,236.60 | $19,248.07 | $19,219.85 | $19,227.52 | — |
October 22 2022 14:00 | $19,200.38 | $19,234.49 | $19,200.38 | $19,230.94 | — |
October 22 2022 13:00 | $19,192.31 | $19,234.63 | $19,192.31 | $19,199.76 | — |
October 22 2022 12:00 | $19,183.40 | $19,199.16 | $19,165.30 | $19,192.23 | — |
October 22 2022 11:00 | $19,176.38 | $19,190.80 | $19,170.05 | $19,183.31 | — |
October 22 2022 10:00 | $19,152.94 | $19,176.80 | $19,151.41 | $19,176.67 | — |
October 22 2022 09:00 | $19,164.34 | $19,173.09 | $19,154.37 | $19,154.37 | — |
October 22 2022 08:00 | $19,177.63 | $19,182.17 | $19,164.28 | $19,164.28 | — |
October 22 2022 07:00 | $19,152.26 | $19,177.61 | $19,152.26 | $19,177.61 | — |
October 22 2022 06:00 | $19,152.49 | $19,154.49 | $19,143.75 | $19,153.12 | — |
October 22 2022 05:00 | $19,154.61 | $19,157.84 | $19,146.98 | $19,153.50 | — |
October 22 2022 04:00 | $19,155.50 | $19,158.96 | $19,152.08 | $19,152.56 | — |
October 22 2022 03:00 | $19,142.96 | $19,153.69 | $19,132.24 | $19,153.69 | — |
October 22 2022 02:29 | $19,160.55 | $19,160.55 | $19,160.55 | $19,160.55 | — |
October 22 2022 02:00 | $19,158.41 | $19,166.04 | $19,158.41 | $19,158.47 | 5,898,240 |
October 22 2022 01:00 | $19,171.81 | $19,178.96 | $19,155.41 | $19,159.08 | 11,442,176 |
October 22 2022 00:00 | $19,171.67 | $19,185.03 | $19,161.67 | $19,173.53 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
