The closing price for Bitcoin (BTC) on October 3, 2022 was $19,623.38. It was up 3% for the day. The latest price is $95,722.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 03 2022 23:00 | $19,534.12 | $19,653.54 | $19,533.84 | $19,623.38 | — |
October 03 2022 22:00 | $19,554.04 | $19,579.47 | $19,531.40 | $19,533.18 | — |
October 03 2022 21:00 | $19,579.84 | $19,585.62 | $19,550.18 | $19,553.29 | 97,808,384 |
October 03 2022 20:00 | $19,516.81 | $19,579.00 | $19,516.81 | $19,579.00 | 413,915,136 |
October 03 2022 19:00 | $19,618.23 | $19,618.23 | $19,489.29 | $19,514.53 | 517,193,728 |
October 03 2022 18:00 | $19,544.97 | $19,614.30 | $19,544.97 | $19,614.30 | 800,964,608 |
October 03 2022 17:00 | $19,397.93 | $19,564.75 | $19,397.93 | $19,545.40 | 1,186,793,472 |
October 03 2022 16:00 | $19,355.90 | $19,399.72 | $19,339.37 | $19,396.13 | 512,704,512 |
October 03 2022 15:00 | $19,410.75 | $19,457.91 | $19,358.73 | $19,358.73 | 981,282,816 |
October 03 2022 14:00 | $19,195.91 | $19,431.42 | $19,195.91 | $19,412.04 | 1,774,618,624 |
October 03 2022 13:00 | $19,248.74 | $19,310.54 | $19,184.13 | $19,194.51 | 1,068,279,808 |
October 03 2022 12:00 | $19,214.73 | $19,253.02 | $19,208.62 | $19,249.31 | 329,191,424 |
October 03 2022 11:00 | $19,228.67 | $19,241.44 | $19,208.25 | $19,210.58 | — |
October 03 2022 10:00 | $19,173.67 | $19,225.04 | $19,152.49 | $19,225.04 | — |
October 03 2022 09:00 | $19,201.83 | $19,202.28 | $19,153.87 | $19,169.84 | 163,350,528 |
October 03 2022 08:00 | $19,203.32 | $19,213.80 | $19,178.80 | $19,200.97 | 244,318,208 |
October 03 2022 07:00 | $19,199.12 | $19,231.06 | $19,183.94 | $19,205.24 | 377,350,144 |
October 03 2022 06:00 | $19,261.40 | $19,280.21 | $19,186.82 | $19,198.95 | 540,073,984 |
October 03 2022 05:00 | $19,115.51 | $19,262.31 | $19,088.68 | $19,262.31 | 373,026,816 |
October 03 2022 04:00 | $19,175.76 | $19,175.76 | $19,112.73 | $19,117.21 | 252,665,856 |
October 03 2022 03:00 | $19,164.98 | $19,190.05 | $19,158.81 | $19,174.36 | 269,236,224 |
October 03 2022 02:29 | $19,174.37 | $19,174.37 | $19,174.37 | $19,174.37 | — |
October 03 2022 02:00 | $19,229.10 | $19,230.72 | $19,167.06 | $19,171.73 | 195,340,288 |
October 03 2022 01:00 | $19,081.77 | $19,240.40 | $19,081.77 | $19,229.61 | 778,874,880 |
October 03 2022 00:00 | $19,044.14 | $19,108.02 | $19,025.23 | $19,080.61 | 827,617,280 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
