The closing price for Bitcoin (BTC) on October 9, 2022 was $19,426.85. The latest price is $117,623.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 09 2022 23:00 | $19,410.95 | $19,426.85 | $19,399.66 | $19,426.85 | — |
October 09 2022 22:00 | $19,480.80 | $19,480.80 | $19,404.58 | $19,412.11 | 34,614,272 |
October 09 2022 21:00 | $19,474.68 | $19,483.00 | $19,455.74 | $19,481.23 | — |
October 09 2022 20:00 | $19,474.57 | $19,474.57 | $19,439.96 | $19,472.90 | 77,322,240 |
October 09 2022 19:00 | $19,516.24 | $19,524.54 | $19,418.99 | $19,475.57 | 668,118,016 |
October 09 2022 18:00 | $19,489.31 | $19,514.35 | $19,478.96 | $19,514.35 | 93,002,752 |
October 09 2022 17:00 | $19,511.67 | $19,511.67 | $19,489.38 | $19,489.67 | — |
October 09 2022 16:00 | $19,534.11 | $19,542.54 | $19,501.41 | $19,511.05 | 223,149,056 |
October 09 2022 15:00 | $19,510.71 | $19,534.48 | $19,506.71 | $19,534.32 | 90,395,648 |
October 09 2022 14:00 | $19,476.39 | $19,517.54 | $19,476.39 | $19,510.56 | — |
October 09 2022 13:00 | $19,510.00 | $19,514.76 | $19,478.76 | $19,478.76 | 41,525,248 |
October 09 2022 12:00 | $19,477.48 | $19,533.71 | $19,477.48 | $19,511.00 | 6,857,728 |
October 09 2022 11:00 | $19,485.87 | $19,528.27 | $19,478.97 | $19,478.97 | 93,424,640 |
October 09 2022 10:00 | $19,418.38 | $19,508.26 | $19,412.51 | $19,486.29 | 221,019,136 |
October 09 2022 09:00 | $19,403.66 | $19,420.22 | $19,401.20 | $19,418.18 | 15,211,520 |
October 09 2022 08:00 | $19,419.83 | $19,431.85 | $19,394.78 | $19,404.09 | — |
October 09 2022 07:00 | $19,434.08 | $19,437.96 | $19,418.38 | $19,419.88 | — |
October 09 2022 06:00 | $19,415.56 | $19,434.21 | $19,411.35 | $19,433.91 | 18,994,176 |
October 09 2022 05:00 | $19,381.02 | $19,416.08 | $19,381.02 | $19,414.37 | — |
October 09 2022 04:00 | $19,370.92 | $19,380.55 | $19,349.26 | $19,379.52 | — |
October 09 2022 03:00 | $19,381.29 | $19,390.91 | $19,353.36 | $19,365.57 | — |
October 09 2022 02:29 | $19,394.40 | $19,394.40 | $19,394.40 | $19,394.40 | — |
October 09 2022 02:00 | $19,397.19 | $19,407.06 | $19,389.46 | $19,393.33 | 32,200,704 |
October 09 2022 01:00 | $19,404.56 | $19,416.72 | $19,383.03 | $19,393.23 | 116,745,216 |
October 09 2022 00:00 | $19,417.48 | $19,443.53 | $19,398.82 | $19,405.96 | 78,951,424 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
