The closing price for Bitcoin (BTC) on October 8, 2022 was $19,416.04. It was down 0.7% for the day. The latest price is $94,277.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 08 2022 23:00 | $19,365.16 | $19,431.71 | $19,363.36 | $19,416.04 | 207,135,744 |
October 08 2022 22:00 | $19,320.54 | $19,366.52 | $19,299.41 | $19,366.52 | 348,280,832 |
October 08 2022 21:00 | $19,455.49 | $19,457.21 | $19,311.75 | $19,322.44 | 371,986,432 |
October 08 2022 20:00 | $19,471.55 | $19,474.91 | $19,443.59 | $19,455.74 | — |
October 08 2022 19:00 | $19,483.79 | $19,483.79 | $19,458.46 | $19,471.76 | — |
October 08 2022 18:00 | $19,507.10 | $19,512.04 | $19,480.79 | $19,484.35 | — |
October 08 2022 17:00 | $19,532.44 | $19,533.37 | $19,496.75 | $19,507.03 | — |
October 08 2022 16:00 | $19,495.13 | $19,531.88 | $19,484.02 | $19,531.88 | — |
October 08 2022 15:00 | $19,497.16 | $19,500.11 | $19,476.58 | $19,493.89 | — |
October 08 2022 14:00 | $19,495.28 | $19,496.14 | $19,463.91 | $19,496.14 | — |
October 08 2022 13:00 | $19,523.08 | $19,523.08 | $19,492.12 | $19,494.52 | — |
October 08 2022 12:00 | $19,533.65 | $19,539.88 | $19,504.14 | $19,518.27 | — |
October 08 2022 11:00 | $19,510.42 | $19,541.79 | $19,501.86 | $19,532.39 | — |
October 08 2022 10:00 | $19,501.81 | $19,522.13 | $19,499.20 | $19,508.12 | — |
October 08 2022 09:00 | $19,481.94 | $19,510.74 | $19,480.81 | $19,500.18 | — |
October 08 2022 08:00 | $19,510.41 | $19,517.80 | $19,480.49 | $19,480.49 | — |
October 08 2022 07:00 | $19,519.13 | $19,525.19 | $19,506.84 | $19,512.69 | — |
October 08 2022 06:00 | $19,513.08 | $19,519.79 | $19,489.71 | $19,519.79 | — |
October 08 2022 05:00 | $19,459.07 | $19,514.13 | $19,458.28 | $19,514.13 | — |
October 08 2022 04:00 | $19,523.03 | $19,526.51 | $19,458.58 | $19,460.63 | 101,605,376 |
October 08 2022 03:00 | $19,564.07 | $19,565.28 | $19,522.30 | $19,522.30 | — |
October 08 2022 02:29 | $19,581.90 | $19,581.90 | $19,581.90 | $19,581.90 | — |
October 08 2022 02:00 | $19,591.80 | $19,595.35 | $19,582.60 | $19,583.46 | 10,588,160 |
October 08 2022 01:00 | $19,580.01 | $19,591.73 | $19,559.21 | $19,591.73 | 34,326,528 |
October 08 2022 00:00 | $19,544.03 | $19,601.70 | $19,534.77 | $19,579.96 | 94,076,928 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
