The closing price for Bitcoin (BTC) on October 20, 2022 was $19,053.90. It was down 0.4% for the day. The latest price is $104,328.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 20 2022 23:00 | $19,038.78 | $19,053.90 | $19,006.83 | $19,053.90 | — |
October 20 2022 22:00 | $19,082.49 | $19,087.11 | $19,024.38 | $19,036.25 | — |
October 20 2022 21:00 | $19,034.10 | $19,082.36 | $19,014.22 | $19,082.25 | 169,189,376 |
October 20 2022 20:00 | $19,077.82 | $19,079.80 | $18,994.07 | $19,034.13 | 236,238,848 |
October 20 2022 19:00 | $19,070.58 | $19,103.96 | $19,050.53 | $19,077.94 | 303,540,224 |
October 20 2022 18:00 | $19,090.58 | $19,096.03 | $19,015.83 | $19,071.18 | 744,501,248 |
October 20 2022 17:00 | $19,174.52 | $19,180.36 | $19,089.59 | $19,089.69 | 108,367,872 |
October 20 2022 16:00 | $19,265.71 | $19,265.71 | $19,169.18 | $19,173.84 | 137,953,280 |
October 20 2022 15:00 | $19,301.93 | $19,315.20 | $19,264.53 | $19,264.53 | — |
October 20 2022 14:00 | $19,201.63 | $19,305.25 | $19,190.20 | $19,298.34 | 154,019,840 |
October 20 2022 13:00 | $19,161.76 | $19,211.03 | $19,148.12 | $19,206.27 | — |
October 20 2022 12:00 | $19,213.79 | $19,255.41 | $19,165.83 | $19,165.83 | 360,718,336 |
October 20 2022 11:00 | $19,215.98 | $19,217.66 | $19,201.21 | $19,216.63 | — |
October 20 2022 10:00 | $19,189.21 | $19,227.62 | $19,156.66 | $19,211.60 | 317,734,912 |
October 20 2022 09:00 | $19,123.46 | $19,188.14 | $19,117.54 | $19,188.14 | — |
October 20 2022 08:00 | $19,154.97 | $19,158.85 | $19,124.25 | $19,124.25 | — |
October 20 2022 07:00 | $19,130.62 | $19,159.72 | $19,115.77 | $19,158.12 | — |
October 20 2022 06:00 | $19,142.93 | $19,143.50 | $19,115.78 | $19,128.91 | — |
October 20 2022 05:00 | $19,178.47 | $19,182.13 | $19,135.55 | $19,141.75 | 77,658,112 |
October 20 2022 04:00 | $19,054.83 | $19,182.91 | $19,052.32 | $19,180.05 | 454,080,512 |
October 20 2022 03:00 | $19,066.44 | $19,066.44 | $19,034.72 | $19,053.79 | — |
October 20 2022 02:29 | $19,070.13 | $19,070.13 | $19,070.13 | $19,070.13 | — |
October 20 2022 02:00 | $19,051.07 | $19,077.49 | $19,044.08 | $19,071.70 | 102,955,008 |
October 20 2022 01:00 | $18,997.76 | $19,052.59 | $18,971.46 | $19,045.65 | 304,519,168 |
October 20 2022 00:00 | $19,138.09 | $19,157.53 | $18,993.00 | $18,993.00 | 493,611,008 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
