The closing price for Bitcoin (BTC) on October 5, 2022 was $20,141.20. It was down 1% for the day. The latest price is $94,500.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 05 2022 23:00 | $20,181.55 | $20,181.55 | $20,140.28 | $20,141.20 | — |
October 05 2022 22:00 | $20,059.76 | $20,182.04 | $20,034.28 | $20,182.04 | 267,888,640 |
October 05 2022 21:00 | $20,044.94 | $20,068.89 | $20,024.98 | $20,059.55 | — |
October 05 2022 20:00 | $20,146.17 | $20,163.33 | $20,056.26 | $20,056.26 | — |
October 05 2022 19:00 | $20,236.34 | $20,293.84 | $20,156.18 | $20,156.18 | 89,370,624 |
October 05 2022 18:00 | $20,183.32 | $20,218.48 | $20,130.73 | $20,218.48 | 188,934,144 |
October 05 2022 17:00 | $20,244.96 | $20,279.14 | $20,185.27 | $20,185.96 | 106,307,584 |
October 05 2022 16:00 | $19,990.54 | $20,250.42 | $19,972.62 | $20,248.64 | 571,531,264 |
October 05 2022 15:00 | $19,897.09 | $19,985.94 | $19,893.57 | $19,985.94 | 176,476,160 |
October 05 2022 14:00 | $19,914.63 | $19,914.63 | $19,801.80 | $19,894.65 | — |
October 05 2022 13:00 | $20,036.43 | $20,036.72 | $19,872.76 | $19,914.14 | 248,559,616 |
October 05 2022 12:00 | $20,033.11 | $20,056.21 | $20,008.81 | $20,036.94 | 158,455,808 |
October 05 2022 11:00 | $20,123.79 | $20,125.49 | $20,014.68 | $20,032.04 | 53,970,944 |
October 05 2022 10:00 | $20,106.40 | $20,141.91 | $20,094.99 | $20,123.58 | — |
October 05 2022 09:00 | $20,160.09 | $20,160.09 | $20,097.42 | $20,106.78 | — |
October 05 2022 08:00 | $20,249.89 | $20,249.89 | $20,111.13 | $20,160.14 | — |
October 05 2022 07:00 | $20,257.53 | $20,271.19 | $20,219.29 | $20,251.75 | — |
October 05 2022 06:00 | $20,190.92 | $20,263.33 | $20,181.22 | $20,261.19 | — |
October 05 2022 05:00 | $20,127.59 | $20,187.90 | $20,122.54 | $20,187.90 | — |
October 05 2022 04:00 | $20,194.85 | $20,215.69 | $20,122.92 | $20,128.89 | 62,689,280 |
October 05 2022 03:00 | $20,204.39 | $20,225.65 | $20,185.38 | $20,193.48 | — |
October 05 2022 02:29 | $20,232.12 | $20,232.12 | $20,232.12 | $20,232.12 | — |
October 05 2022 02:00 | $20,224.89 | $20,231.27 | $20,208.04 | $20,231.27 | 77,000,704 |
October 05 2022 01:00 | $20,184.75 | $20,246.38 | $20,184.75 | $20,226.69 | 378,667,008 |
October 05 2022 00:00 | $20,335.90 | $20,343.75 | $20,182.81 | $20,185.70 | 206,405,632 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
