The closing price for Bitcoin (BTC) on October 16, 2022 was $19,266.89. It was up 1% for the day. The latest price is $104,792.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 16 2022 23:00 | $19,306.94 | $19,308.07 | $19,246.20 | $19,266.89 | — |
October 16 2022 22:00 | $19,162.49 | $19,329.61 | $19,159.35 | $19,308.56 | 1,108,327,424 |
October 16 2022 21:00 | $19,325.45 | $19,348.44 | $19,163.29 | $19,163.29 | 483,449,856 |
October 16 2022 20:00 | $19,323.29 | $19,389.60 | $19,292.77 | $19,319.21 | 966,248,448 |
October 16 2022 19:00 | $19,138.68 | $19,321.52 | $19,136.82 | $19,321.52 | 908,454,912 |
October 16 2022 18:00 | $19,141.54 | $19,142.49 | $19,129.33 | $19,138.56 | — |
October 16 2022 17:00 | $19,141.98 | $19,158.18 | $19,141.00 | $19,141.66 | — |
October 16 2022 16:00 | $19,156.40 | $19,164.92 | $19,136.30 | $19,142.41 | 41,332,736 |
October 16 2022 15:00 | $19,132.84 | $19,161.48 | $19,132.41 | $19,157.07 | 155,123,712 |
October 16 2022 14:00 | $19,136.62 | $19,136.73 | $19,118.19 | $19,130.77 | — |
October 16 2022 13:00 | $19,131.18 | $19,142.46 | $19,127.26 | $19,139.42 | — |
October 16 2022 12:00 | $19,148.55 | $19,150.29 | $19,127.71 | $19,130.98 | — |
October 16 2022 11:00 | $19,130.16 | $19,149.62 | $19,128.54 | $19,149.04 | — |
October 16 2022 10:00 | $19,145.66 | $19,151.31 | $19,119.14 | $19,130.63 | — |
October 16 2022 09:00 | $19,168.74 | $19,168.74 | $19,144.70 | $19,146.15 | — |
October 16 2022 08:00 | $19,136.20 | $19,180.39 | $19,136.20 | $19,170.97 | — |
October 16 2022 07:00 | $19,130.96 | $19,144.71 | $19,128.27 | $19,136.27 | — |
October 16 2022 06:00 | $19,147.06 | $19,151.55 | $19,125.97 | $19,130.95 | — |
October 16 2022 05:00 | $19,137.68 | $19,151.70 | $19,131.50 | $19,145.67 | — |
October 16 2022 04:00 | $19,127.07 | $19,153.56 | $19,127.07 | $19,137.57 | 17,651,712 |
October 16 2022 03:00 | $19,118.81 | $19,133.17 | $19,118.07 | $19,126.82 | — |
October 16 2022 02:29 | $19,140.54 | $19,140.54 | $19,140.54 | $19,140.54 | — |
October 16 2022 02:00 | $19,145.20 | $19,154.65 | $19,144.41 | $19,144.41 | 13,812,736 |
October 16 2022 01:00 | $19,134.61 | $19,153.16 | $19,118.02 | $19,146.43 | 104,897,536 |
October 16 2022 00:00 | $19,069.29 | $19,132.91 | $19,069.29 | $19,132.91 | 144,842,752 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
