The average closing price for Bitcoin (BTC) between August 14, 2025 and August 16, 2025 is $117,878.96. It is down 4.8% in that time. The latest price is $117,378.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 16 2025 11:00 | $117,387.99 | $117,540.00 | $117,350.12 | $117,378.52 | — |
August 16 2025 10:00 | $117,312.00 | $117,447.05 | $117,143.98 | $117,388.00 | — |
August 16 2025 09:00 | $117,631.09 | $117,703.92 | $117,306.00 | $117,312.00 | — |
August 16 2025 08:00 | $117,596.07 | $117,677.06 | $117,501.16 | $117,631.09 | — |
August 16 2025 07:00 | $117,394.64 | $117,674.77 | $117,344.69 | $117,596.07 | — |
August 16 2025 06:00 | $117,595.78 | $117,635.42 | $117,278.00 | $117,394.65 | — |
August 16 2025 05:00 | $117,815.66 | $117,852.25 | $117,522.70 | $117,595.78 | — |
August 16 2025 04:00 | $117,429.63 | $117,884.00 | $117,419.44 | $117,815.66 | — |
August 16 2025 03:28 | $117,753.44 | $117,753.44 | $117,753.44 | $117,753.44 | — |
August 16 2025 03:00 | $117,588.38 | $117,768.68 | $117,536.39 | $117,768.68 | 5,879,549,952 |
August 16 2025 02:00 | $117,899.14 | $117,908.45 | $117,568.14 | $117,597.88 | 8,133,533,696 |
August 16 2025 01:00 | $117,807.77 | $117,996.06 | $117,740.04 | $117,899.32 | 6,253,309,952 |
August 16 2025 00:00 | $117,400.25 | $117,845.70 | $117,317.09 | $117,834.27 | 10,367,512,576 |
August 15 2025 23:00 | $117,811.66 | $117,856.67 | $117,374.97 | $117,374.97 | 612,282,368 |
August 15 2025 22:00 | $117,397.09 | $117,809.89 | $117,390.65 | $117,777.83 | — |
August 15 2025 21:00 | $117,387.80 | $117,421.71 | $117,130.66 | $117,377.79 | — |
August 15 2025 20:00 | $116,988.03 | $117,382.48 | $116,975.91 | $117,355.76 | — |
August 15 2025 19:00 | $117,169.68 | $117,445.73 | $116,952.79 | $117,005.49 | 1,112,195,072 |
August 15 2025 18:00 | $117,652.71 | $117,669.55 | $117,143.38 | $117,189.33 | — |
August 15 2025 17:00 | $117,431.46 | $117,874.92 | $117,078.45 | $117,678.01 | 1,136,173,056 |
August 15 2025 16:00 | $117,322.62 | $117,453.54 | $116,933.53 | $117,443.97 | — |
August 15 2025 15:00 | $117,419.54 | $117,633.00 | $116,943.29 | $117,359.54 | 1,144,651,776 |
August 15 2025 14:00 | $117,847.66 | $118,317.90 | $117,407.59 | $117,435.57 | — |
August 15 2025 13:00 | $118,778.91 | $118,791.52 | $117,816.54 | $117,857.65 | — |
August 15 2025 12:00 | $119,063.68 | $119,180.73 | $118,636.75 | $118,795.73 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
