The closing price for Bitcoin (BTC) on October 28, 2022 was $20,601.86. It was up 1.5% for the day. The latest price is $95,015.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 28 2022 23:00 | $20,621.49 | $20,622.66 | $20,586.77 | $20,601.86 | — |
October 28 2022 22:00 | $20,597.72 | $20,622.67 | $20,590.68 | $20,613.95 | — |
October 28 2022 21:00 | $20,648.70 | $20,662.11 | $20,584.44 | $20,590.07 | — |
October 28 2022 20:00 | $20,607.53 | $20,708.54 | $20,607.53 | $20,649.94 | — |
October 28 2022 19:00 | $20,631.26 | $20,631.26 | $20,577.45 | $20,604.15 | — |
October 28 2022 18:00 | $20,659.38 | $20,659.38 | $20,620.32 | $20,627.18 | 301,780,992 |
October 28 2022 17:00 | $20,714.59 | $20,714.59 | $20,661.94 | $20,661.94 | 267,161,600 |
October 28 2022 16:00 | $20,479.56 | $20,724.98 | $20,479.56 | $20,724.98 | 1,389,174,784 |
October 28 2022 15:00 | $20,506.97 | $20,512.64 | $20,442.56 | $20,477.80 | — |
October 28 2022 14:00 | $20,484.17 | $20,535.63 | $20,376.53 | $20,507.52 | 35,614,720 |
October 28 2022 13:00 | $20,213.21 | $20,531.27 | $20,213.21 | $20,483.53 | 681,308,160 |
October 28 2022 12:00 | $20,181.34 | $20,233.50 | $20,132.50 | $20,205.14 | — |
October 28 2022 11:00 | $20,188.04 | $20,207.63 | $20,147.50 | $20,180.23 | — |
October 28 2022 10:00 | $20,200.30 | $20,233.32 | $20,164.26 | $20,190.09 | — |
October 28 2022 09:00 | $20,194.30 | $20,220.71 | $20,166.93 | $20,198.46 | — |
October 28 2022 08:00 | $20,101.04 | $20,204.78 | $20,095.26 | $20,197.84 | 902,623,232 |
October 28 2022 07:00 | $20,271.75 | $20,271.81 | $20,099.41 | $20,099.41 | 1,095,204,864 |
October 28 2022 06:00 | $20,285.42 | $20,299.23 | $20,275.04 | $20,275.97 | — |
October 28 2022 05:00 | $20,266.73 | $20,285.05 | $20,236.47 | $20,285.05 | — |
October 28 2022 04:00 | $20,287.16 | $20,301.84 | $20,268.13 | $20,268.13 | — |
October 28 2022 03:00 | $20,232.63 | $20,285.11 | $20,230.58 | $20,285.11 | — |
October 28 2022 02:29 | $20,280.18 | $20,280.18 | $20,280.18 | $20,280.18 | — |
October 28 2022 02:00 | $20,308.91 | $20,314.25 | $20,262.63 | $20,281.31 | 112,140,288 |
October 28 2022 01:00 | $20,296.93 | $20,306.89 | $20,252.65 | $20,306.89 | 203,034,624 |
October 28 2022 00:00 | $20,287.96 | $20,328.54 | $20,236.21 | $20,297.10 | 687,267,840 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
