The closing price for Bitcoin (BTC) last Wednesday was $118,568.65. It was up 3.9% for the day. The latest price is $120,649.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 01 2025 23:00 | $117,821.16 | $118,568.65 | $117,781.84 | $118,568.65 | 2,076,737,536 |
October 01 2025 22:00 | $117,613.20 | $118,062.13 | $117,613.20 | $117,870.01 | 348,610,560 |
October 01 2025 21:00 | $117,600.02 | $117,617.84 | $117,418.15 | $117,577.52 | — |
October 01 2025 20:00 | $117,490.70 | $117,583.69 | $117,248.56 | $117,583.69 | — |
October 01 2025 19:00 | $117,279.77 | $117,645.69 | $117,279.77 | $117,455.16 | — |
October 01 2025 18:00 | $116,886.90 | $117,371.91 | $116,864.22 | $117,282.79 | 749,264,896 |
October 01 2025 17:00 | $117,630.50 | $117,727.74 | $116,837.91 | $116,906.66 | 703,905,792 |
October 01 2025 16:00 | $117,476.40 | $118,139.83 | $117,441.73 | $117,665.84 | 3,024,486,400 |
October 01 2025 15:00 | $117,368.45 | $117,593.39 | $117,191.12 | $117,421.91 | 2,636,648,448 |
October 01 2025 14:00 | $116,821.55 | $117,434.64 | $116,821.55 | $117,355.80 | 684,838,912 |
October 01 2025 13:00 | $116,431.72 | $116,831.52 | $116,431.72 | $116,831.52 | 358,285,312 |
October 01 2025 12:00 | $116,816.34 | $116,889.35 | $116,415.58 | $116,450.67 | 634,363,904 |
October 01 2025 11:00 | $116,311.86 | $116,776.36 | $116,311.86 | $116,769.91 | 857,948,160 |
October 01 2025 10:00 | $116,453.34 | $116,567.41 | $116,256.37 | $116,283.24 | — |
October 01 2025 09:00 | $116,126.60 | $116,528.75 | $116,025.02 | $116,436.20 | 2,460,639,232 |
October 01 2025 08:00 | $114,584.78 | $116,438.66 | $114,533.51 | $116,106.10 | 3,199,971,328 |
October 01 2025 07:00 | $114,289.43 | $114,599.57 | $114,289.43 | $114,596.95 | — |
October 01 2025 06:00 | $114,581.40 | $114,602.44 | $114,259.55 | $114,292.45 | — |
October 01 2025 05:00 | $114,302.65 | $114,714.20 | $114,296.54 | $114,574.91 | — |
October 01 2025 04:00 | $114,210.84 | $114,660.04 | $114,210.15 | $114,316.13 | 1,492,398,080 |
October 01 2025 03:29 | $114,464.66 | $114,464.66 | $114,464.66 | $114,464.66 | — |
October 01 2025 03:00 | $114,282.91 | $114,512.70 | $114,239.45 | $114,482.66 | 4,004,274,176 |
October 01 2025 02:00 | $114,541.71 | $114,544.37 | $114,293.08 | $114,293.34 | 3,836,940,288 |
October 01 2025 01:00 | $114,234.33 | $114,536.41 | $114,185.02 | $114,526.37 | 1,633,099,776 |
October 01 2025 00:00 | $114,078.01 | $114,275.90 | $113,984.94 | $114,231.08 | 1,914,134,528 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
