The average closing price for Bitcoin (BTC) between June 15, 2022 and October 7, 2022 was $21,071.65. It was down 11.9% in that time. The latest price is $115,135.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 07 2022 | $19,957.56 | $20,041.09 | $19,395.79 | $19,546.85 | 29,227,315,390 |
October 06 2022 | $20,161.04 | $20,408.39 | $19,900.09 | $19,955.44 | 34,711,412,966 |
October 05 2022 | $20,335.90 | $20,343.75 | $19,801.80 | $20,160.72 | 33,223,790,572 |
October 04 2022 | $19,623.58 | $20,380.34 | $19,523.84 | $20,336.84 | 35,887,278,685 |
October 03 2022 | $19,044.07 | $19,653.54 | $19,025.23 | $19,623.58 | 30,484,729,489 |
October 02 2022 | $19,311.85 | $19,370.31 | $18,970.62 | $19,044.11 | 20,765,955,327 |
October 01 2022 | $19,431.10 | $19,471.15 | $19,231.08 | $19,312.09 | 18,719,537,670 |
September 30 2022 | $19,573.43 | $20,109.85 | $19,265.66 | $19,431.79 | 43,975,248,085 |
September 29 2022 | $19,427.78 | $19,589.27 | $18,924.35 | $19,573.05 | 41,037,843,771 |
September 28 2022 | $19,104.62 | $19,688.34 | $18,553.30 | $19,426.72 | 53,071,298,734 |
September 27 2022 | $19,221.84 | $20,338.46 | $18,915.67 | $19,110.55 | 58,571,439,619 |
September 26 2022 | $18,803.90 | $19,274.87 | $18,721.29 | $19,222.67 | 44,148,798,321 |
September 25 2022 | $18,936.31 | $19,134.73 | $18,696.47 | $18,802.10 | 23,359,966,112 |
September 24 2022 | $19,296.99 | $19,310.20 | $18,861.97 | $18,937.01 | 26,149,643,168 |
September 23 2022 | $19,412.40 | $19,464.67 | $18,617.55 | $19,297.64 | 38,896,078,052 |
September 22 2022 | $18,534.65 | $19,456.91 | $18,415.59 | $19,413.55 | 41,135,767,926 |
September 21 2022 | $18,891.28 | $19,674.63 | $18,290.32 | $18,547.40 | 46,363,793,975 |
September 20 2022 | $19,545.59 | $19,602.46 | $18,813.46 | $18,890.79 | 36,791,346,508 |
September 19 2022 | $19,418.57 | $19,639.48 | $18,390.32 | $19,544.13 | 40,177,002,624 |
September 18 2022 | $20,127.23 | $20,127.23 | $19,387.49 | $19,419.51 | 31,254,779,144 |
September 17 2022 | $19,777.03 | $20,162.53 | $19,777.03 | $20,127.58 | 24,957,448,100 |
September 16 2022 | $19,704.01 | $19,870.63 | $19,400.08 | $19,772.58 | 30,123,362,273 |
September 15 2022 | $20,242.29 | $20,318.17 | $19,636.73 | $19,701.21 | 36,389,011,503 |
September 14 2022 | $20,184.56 | $20,467.20 | $19,793.40 | $20,241.09 | 37,872,380,889 |
September 13 2022 | $22,371.48 | $22,673.82 | $20,062.67 | $20,296.71 | 51,091,116,622 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
