The average closing price for Bitcoin (BTC) between August 15, 2025 and August 22, 2025 is $115,445.72. It is down 5% in that time. The latest price is $112,929.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2025 03:00 | $113,153.96 | $113,441.45 | $112,882.90 | $112,929.24 | — |
August 22 2025 02:00 | $112,840.08 | $113,525.00 | $112,784.68 | $113,153.96 | — |
August 22 2025 01:00 | $112,630.88 | $112,924.37 | $112,335.60 | $112,840.08 | — |
August 22 2025 00:00 | $112,500.00 | $112,840.00 | $112,489.42 | $112,630.87 | — |
August 21 2025 23:00 | $112,511.19 | $112,511.20 | $112,272.04 | $112,500.00 | — |
August 21 2025 22:00 | $112,628.75 | $112,712.70 | $112,425.35 | $112,511.20 | — |
August 21 2025 21:00 | $112,450.31 | $112,734.51 | $112,100.00 | $112,628.76 | — |
August 21 2025 20:00 | $112,193.71 | $112,870.94 | $112,067.46 | $112,450.30 | — |
August 21 2025 19:00 | $112,602.62 | $112,724.74 | $112,015.67 | $112,193.71 | — |
August 21 2025 18:00 | $112,410.92 | $112,682.20 | $112,224.67 | $112,602.62 | — |
August 21 2025 17:00 | $112,379.58 | $112,596.90 | $112,201.00 | $112,410.91 | — |
August 21 2025 16:00 | $112,792.08 | $112,969.47 | $112,333.33 | $112,379.58 | — |
August 21 2025 15:00 | $113,282.00 | $113,386.31 | $112,608.64 | $112,792.08 | — |
August 21 2025 14:00 | $113,486.98 | $113,995.11 | $112,913.39 | $113,281.99 | — |
August 21 2025 13:00 | $113,095.30 | $113,713.56 | $113,055.93 | $113,486.98 | — |
August 21 2025 12:00 | $113,148.65 | $113,416.69 | $112,950.00 | $113,095.29 | — |
August 21 2025 11:00 | $113,329.74 | $113,542.47 | $113,000.00 | $113,148.66 | — |
August 21 2025 10:00 | $113,376.85 | $113,479.97 | $113,230.00 | $113,329.74 | — |
August 21 2025 09:00 | $113,588.46 | $113,616.58 | $113,300.00 | $113,376.85 | — |
August 21 2025 08:00 | $113,896.03 | $113,990.00 | $113,588.45 | $113,588.45 | — |
August 21 2025 07:00 | $113,807.20 | $113,944.74 | $113,582.43 | $113,896.03 | — |
August 21 2025 06:00 | $113,995.12 | $113,995.12 | $113,609.88 | $113,807.20 | — |
August 21 2025 05:00 | $113,800.01 | $114,010.83 | $113,637.00 | $113,995.12 | — |
August 21 2025 04:00 | $113,954.62 | $114,033.84 | $113,800.00 | $113,800.00 | — |
August 21 2025 03:00 | $114,038.00 | $114,531.29 | $113,954.61 | $113,954.62 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
