The closing price for Bitcoin (BTC) on October 21, 2022 was $19,173.18. It was up 0.6% for the day. The latest price is $96,330.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 21 2022 23:00 | $19,186.86 | $19,191.83 | $19,171.71 | $19,173.18 | — |
October 21 2022 22:00 | $19,161.33 | $19,186.77 | $19,161.33 | $19,184.38 | — |
October 21 2022 21:00 | $19,178.45 | $19,182.92 | $19,155.29 | $19,161.52 | 7,411,712 |
October 21 2022 20:00 | $19,203.74 | $19,232.26 | $19,175.05 | $19,178.73 | — |
October 21 2022 19:00 | $19,147.20 | $19,237.38 | $19,145.97 | $19,202.82 | 136,566,784 |
October 21 2022 18:00 | $19,153.72 | $19,196.09 | $19,137.51 | $19,145.91 | — |
October 21 2022 17:00 | $19,136.79 | $19,159.77 | $19,115.63 | $19,155.20 | 59,275,264 |
October 21 2022 16:00 | $19,140.71 | $19,193.74 | $19,136.25 | $19,136.25 | 821,286,912 |
October 21 2022 15:00 | $19,002.16 | $19,096.64 | $18,976.54 | $19,096.64 | 965,498,880 |
October 21 2022 14:00 | $19,054.79 | $19,100.61 | $18,974.69 | $19,008.11 | 1,005,189,120 |
October 21 2022 13:00 | $18,845.59 | $19,049.78 | $18,845.59 | $19,049.78 | 2,221,590,528 |
October 21 2022 12:00 | $18,969.16 | $18,969.16 | $18,770.97 | $18,834.82 | 1,529,155,584 |
October 21 2022 11:00 | $19,011.25 | $19,011.67 | $18,966.09 | $18,966.09 | — |
October 21 2022 10:00 | $19,024.58 | $19,024.96 | $18,981.88 | $19,006.88 | — |
October 21 2022 09:00 | $18,988.41 | $19,027.46 | $18,954.00 | $19,025.20 | 801,349,632 |
October 21 2022 08:00 | $19,036.30 | $19,036.30 | $18,976.07 | $18,986.31 | 2,307,702,784 |
October 21 2022 07:00 | $19,041.77 | $19,073.92 | $19,018.61 | $19,039.38 | 1,243,105,280 |
October 21 2022 06:00 | $19,056.19 | $19,075.27 | $19,045.30 | $19,045.30 | 434,157,568 |
October 21 2022 05:00 | $19,045.63 | $19,067.72 | $19,041.18 | $19,056.33 | — |
October 21 2022 04:00 | $19,064.28 | $19,082.44 | $19,044.08 | $19,044.08 | — |
October 21 2022 03:00 | $19,108.49 | $19,121.09 | $19,065.46 | $19,065.46 | — |
October 21 2022 02:29 | $19,101.54 | $19,101.54 | $19,101.54 | $19,101.54 | — |
October 21 2022 02:00 | $19,070.57 | $19,100.76 | $19,069.79 | $19,100.76 | 53,336,064 |
October 21 2022 01:00 | $19,063.56 | $19,074.77 | $19,035.69 | $19,068.45 | — |
October 21 2022 00:00 | $19,053.20 | $19,067.10 | $19,021.23 | $19,065.67 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
