Bitcoin price in October 2022
- Open
- $19,419.00
- High
- $21,078.00
- Low
- $18,183.00
- Close
- $20,498.00
- Month change
- +5.52%
Bitcoin’s daily USD price in October 2022: opened at $19,419.00, closed at $20,498.00 (+5.52%), high $21,078.00, low $18,183.00. Its best day was 25 October 2022 (+3.91%) and its worst was 27 October 2022 (−2.31%).
EVERY DAY
Daily prices, October 2022.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 October 2022 | $19,419.00 | $19,484.00 | $19,174.00 | $19,312.00 | −0.58% |
| 2 October 2022 | $19,306.00 | $19,395.00 | $18,931.00 | $19,051.00 | −1.35% |
| 3 October 2022 | $19,060.00 | $19,715.00 | $18,975.00 | $19,636.00 | +3.07% |
| 4 October 2022 | $19,633.00 | $20,469.00 | $19,497.00 | $20,343.00 | +3.60% |
| 5 October 2022 | $20,343.00 | $20,366.00 | $19,735.00 | $20,162.00 | −0.89% |
| 6 October 2022 | $20,161.00 | $20,447.00 | $19,864.00 | $19,951.00 | −1.05% |
| 7 October 2022 | $19,960.00 | $20,056.00 | $19,335.00 | $19,532.00 | −2.10% |
| 8 October 2022 | $19,533.00 | $19,624.00 | $19,259.00 | $19,420.00 | −0.57% |
| 9 October 2022 | $19,421.00 | $19,604.00 | $19,324.00 | $19,445.00 | +0.13% |
| 10 October 2022 | $19,436.00 | $19,525.00 | $19,029.00 | $19,131.00 | −1.61% |
| 11 October 2022 | $19,131.00 | $19,265.00 | $18,853.00 | $19,059.00 | −0.38% |
| 12 October 2022 | $19,061.00 | $19,229.00 | $18,967.00 | $19,157.00 | +0.51% |
| 13 October 2022 | $19,156.00 | $19,504.00 | $18,183.00 | $19,377.00 | +1.15% |
| 14 October 2022 | $19,374.00 | $19,947.00 | $19,083.00 | $19,181.00 | −1.01% |
| 15 October 2022 | $19,184.00 | $19,229.00 | $18,990.00 | $19,066.00 | −0.60% |
| 16 October 2022 | $19,072.00 | $19,425.00 | $19,067.00 | $19,264.00 | +1.04% |
| 17 October 2022 | $19,262.00 | $19,672.00 | $19,160.00 | $19,547.00 | +1.47% |
| 18 October 2022 | $19,547.00 | $19,700.00 | $19,099.00 | $19,334.00 | −1.09% |
| 19 October 2022 | $19,329.00 | $19,356.00 | $19,078.00 | $19,126.00 | −1.08% |
| 20 October 2022 | $19,128.00 | $19,340.00 | $18,913.00 | $19,043.00 | −0.43% |
| 21 October 2022 | $19,043.00 | $19,245.00 | $18,660.00 | $19,165.00 | +0.64% |
| 22 October 2022 | $19,166.00 | $19,250.00 | $19,118.00 | $19,206.00 | +0.21% |
| 23 October 2022 | $19,208.00 | $19,689.00 | $19,079.00 | $19,574.00 | +1.92% |
| 24 October 2022 | $19,576.00 | $19,588.00 | $19,169.00 | $19,332.00 | −1.24% |
| 25 October 2022 | $19,332.00 | $20,418.00 | $19,222.00 | $20,087.00 | +3.91% |
| 26 October 2022 | $20,096.00 | $21,012.00 | $20,062.00 | $20,775.00 | +3.43% |
| 27 October 2022 | $20,771.00 | $20,872.00 | $20,210.00 | $20,296.00 | −2.31% |
| 28 October 2022 | $20,295.00 | $20,750.00 | $20,008.00 | $20,599.00 | +1.49% |
| 29 October 2022 | $20,596.00 | $21,078.00 | $20,566.00 | $20,821.00 | +1.08% |
| 30 October 2022 | $20,820.00 | $20,931.00 | $20,525.00 | $20,628.00 | −0.93% |
| 31 October 2022 | $20,631.00 | $20,833.00 | $20,243.00 | $20,498.00 | −0.63% |