The average closing price for Bitcoin (BTC) between June 14, 2022 and October 15, 2022 was $20,962.07. It was down 15.2% in that time. The latest price is $93,770.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
October 06 2022 | $20,161.04 | $20,408.39 | $19,900.09 | $19,955.44 | 34,711,412,966 |
October 05 2022 | $20,335.90 | $20,343.75 | $19,801.80 | $20,160.72 | 33,223,790,572 |
October 04 2022 | $19,623.58 | $20,380.34 | $19,523.84 | $20,336.84 | 35,887,278,685 |
October 03 2022 | $19,044.07 | $19,653.54 | $19,025.23 | $19,623.58 | 30,484,729,489 |
October 02 2022 | $19,311.85 | $19,370.31 | $18,970.62 | $19,044.11 | 20,765,955,327 |
October 01 2022 | $19,431.11 | $19,471.15 | $19,231.08 | $19,312.10 | 18,719,537,670 |
September 30 2022 | $19,573.43 | $20,109.85 | $19,265.66 | $19,431.79 | 43,975,248,085 |
September 29 2022 | $19,427.78 | $19,589.27 | $18,924.35 | $19,573.05 | 41,037,843,771 |
September 28 2022 | $19,104.62 | $19,688.34 | $18,553.30 | $19,426.72 | 53,071,298,734 |
September 27 2022 | $19,221.84 | $20,338.46 | $18,915.67 | $19,110.55 | 58,571,439,619 |
September 26 2022 | $18,803.90 | $19,274.87 | $18,721.29 | $19,222.67 | 44,148,798,321 |
September 25 2022 | $18,936.31 | $19,134.73 | $18,696.47 | $18,802.10 | 23,359,966,112 |
September 24 2022 | $19,296.99 | $19,310.20 | $18,861.97 | $18,937.01 | 26,149,643,168 |
September 23 2022 | $19,412.40 | $19,464.67 | $18,617.55 | $19,297.64 | 38,896,078,052 |
September 22 2022 | $18,534.65 | $19,456.91 | $18,415.59 | $19,413.55 | 41,135,767,926 |
September 21 2022 | $18,891.28 | $19,674.63 | $18,290.31 | $18,547.40 | 46,363,793,975 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
