The closing price for Bitcoin (BTC) on August 18, 2022 was $23,214.99. It was down 0.5% for the day. The latest price is $95,584.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 18 2022 23:00 | $23,360.19 | $23,375.50 | $23,177.60 | $23,214.99 | 671,741,952 |
August 18 2022 22:00 | $23,378.29 | $23,392.77 | $23,353.52 | $23,363.13 | — |
August 18 2022 21:00 | $23,423.60 | $23,426.79 | $23,373.75 | $23,380.46 | — |
August 18 2022 20:00 | $23,371.49 | $23,431.69 | $23,344.89 | $23,425.63 | — |
August 18 2022 19:00 | $23,337.44 | $23,426.74 | $23,327.57 | $23,375.11 | — |
August 18 2022 18:00 | $23,301.01 | $23,347.45 | $23,273.80 | $23,344.61 | — |
August 18 2022 17:00 | $23,346.18 | $23,410.14 | $23,302.60 | $23,302.60 | 136,230,912 |
August 18 2022 16:00 | $23,476.61 | $23,476.61 | $23,287.73 | $23,341.76 | — |
August 18 2022 15:00 | $23,442.03 | $23,481.09 | $23,400.44 | $23,477.90 | — |
August 18 2022 14:00 | $23,474.87 | $23,500.88 | $23,393.91 | $23,443.82 | — |
August 18 2022 13:00 | $23,551.46 | $23,563.83 | $23,478.24 | $23,478.31 | — |
August 18 2022 12:00 | $23,526.46 | $23,562.04 | $23,492.29 | $23,551.30 | — |
August 18 2022 11:00 | $23,490.36 | $23,526.84 | $23,479.15 | $23,526.77 | — |
August 18 2022 10:00 | $23,530.13 | $23,550.45 | $23,484.42 | $23,490.92 | 1,515,952,128 |
August 18 2022 09:00 | $23,450.62 | $23,527.96 | $23,449.02 | $23,525.35 | — |
August 18 2022 08:00 | $23,412.88 | $23,449.53 | $23,364.98 | $23,449.53 | — |
August 18 2022 07:00 | $23,375.27 | $23,439.51 | $23,360.17 | $23,412.16 | — |
August 18 2022 06:00 | $23,425.89 | $23,454.57 | $23,373.13 | $23,375.61 | — |
August 18 2022 05:00 | $23,391.70 | $23,462.30 | $23,385.36 | $23,429.11 | — |
August 18 2022 04:00 | $23,443.06 | $23,452.68 | $23,367.68 | $23,392.40 | — |
August 18 2022 03:00 | $23,464.25 | $23,485.92 | $23,441.30 | $23,441.30 | — |
August 18 2022 02:29 | $23,459.12 | $23,459.12 | $23,459.12 | $23,459.12 | — |
August 18 2022 02:00 | $23,459.80 | $23,501.15 | $23,458.72 | $23,466.98 | 137,078,784 |
August 18 2022 01:00 | $23,447.08 | $23,469.97 | $23,423.11 | $23,460.51 | 58,640,384 |
August 18 2022 00:00 | $23,341.04 | $23,452.90 | $23,319.26 | $23,445.55 | 5,257,216 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
