The closing price for Bitcoin (BTC) on October 29, 2022 was $20,817.57. It was up 1.1% for the day. The latest price is $114,669.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 29 2022 23:00 | $20,751.00 | $20,819.61 | $20,741.39 | $20,817.57 | 352,821,248 |
October 29 2022 22:00 | $20,862.04 | $20,862.04 | $20,728.36 | $20,740.80 | 521,269,248 |
October 29 2022 21:00 | $20,861.99 | $20,892.25 | $20,857.50 | $20,862.97 | — |
October 29 2022 20:00 | $20,841.29 | $20,870.04 | $20,832.62 | $20,860.34 | — |
October 29 2022 19:00 | $20,844.03 | $20,854.74 | $20,807.57 | $20,841.29 | — |
October 29 2022 18:00 | $20,823.97 | $20,854.23 | $20,800.87 | $20,839.54 | 485,240,832 |
October 29 2022 17:00 | $20,893.00 | $20,943.63 | $20,823.93 | $20,823.93 | 109,363,200 |
October 29 2022 16:00 | $20,907.48 | $20,935.66 | $20,872.13 | $20,896.83 | — |
October 29 2022 15:00 | $20,807.71 | $20,911.84 | $20,807.71 | $20,906.47 | 380,088,320 |
October 29 2022 14:00 | $20,751.53 | $20,892.04 | $20,751.53 | $20,806.37 | — |
October 29 2022 13:00 | $20,768.73 | $20,774.86 | $20,712.56 | $20,737.16 | — |
October 29 2022 12:00 | $20,711.97 | $20,770.82 | $20,705.51 | $20,763.11 | — |
October 29 2022 11:00 | $20,790.85 | $20,796.19 | $20,690.89 | $20,713.21 | 457,793,536 |
October 29 2022 10:00 | $20,941.96 | $20,988.39 | $20,802.54 | $20,802.54 | 1,473,699,840 |
October 29 2022 09:00 | $20,912.88 | $20,934.53 | $20,889.18 | $20,934.53 | 180,416,512 |
October 29 2022 08:00 | $20,746.38 | $20,932.71 | $20,732.23 | $20,904.53 | 994,254,848 |
October 29 2022 07:00 | $20,685.13 | $20,745.70 | $20,672.73 | $20,738.53 | — |
October 29 2022 06:00 | $20,658.29 | $20,697.32 | $20,658.29 | $20,686.26 | — |
October 29 2022 05:00 | $20,671.42 | $20,713.55 | $20,645.30 | $20,656.00 | 112,754,688 |
October 29 2022 04:00 | $20,749.31 | $20,757.79 | $20,666.07 | $20,671.33 | 59,170,816 |
October 29 2022 03:29 | $20,763.41 | $20,763.41 | $20,763.41 | $20,763.41 | — |
October 29 2022 03:00 | $20,740.03 | $20,771.19 | $20,715.93 | $20,765.24 | 499,294,208 |
October 29 2022 02:00 | $20,622.71 | $20,748.33 | $20,620.03 | $20,742.08 | 460,337,152 |
October 29 2022 01:00 | $20,606.96 | $20,626.73 | $20,606.96 | $20,622.29 | 7,106,560 |
October 29 2022 00:00 | $20,595.10 | $20,602.12 | $20,566.48 | $20,602.12 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
