The closing price for Bitcoin (BTC) on August 17, 2022 was $23,334.51. It was down 2.3% for the day. The latest price is $96,994.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 17 2022 23:00 | $23,360.32 | $23,367.71 | $23,310.71 | $23,334.51 | — |
August 17 2022 22:00 | $23,341.83 | $23,380.43 | $23,297.85 | $23,361.74 | — |
August 17 2022 21:00 | $23,402.45 | $23,403.87 | $23,288.89 | $23,340.69 | 102,426,624 |
August 17 2022 20:00 | $23,300.01 | $23,402.99 | $23,243.35 | $23,402.99 | 271,120,384 |
August 17 2022 19:00 | $23,498.79 | $23,498.79 | $23,294.53 | $23,296.69 | 43,634,688 |
August 17 2022 18:00 | $23,437.55 | $23,592.75 | $23,437.55 | $23,509.57 | 360,056,832 |
August 17 2022 17:00 | $23,436.73 | $23,438.57 | $23,402.30 | $23,437.84 | — |
August 17 2022 16:00 | $23,397.76 | $23,452.74 | $23,374.37 | $23,436.09 | — |
August 17 2022 15:00 | $23,365.71 | $23,453.56 | $23,361.54 | $23,396.46 | — |
August 17 2022 14:00 | $23,452.51 | $23,457.71 | $23,361.01 | $23,361.06 | — |
August 17 2022 13:00 | $23,692.37 | $23,694.31 | $23,400.81 | $23,445.98 | 849,844,224 |
August 17 2022 12:00 | $23,738.65 | $23,757.75 | $23,587.37 | $23,690.99 | 937,392,128 |
August 17 2022 11:00 | $23,787.26 | $23,822.54 | $23,731.61 | $23,736.04 | — |
August 17 2022 10:00 | $23,839.48 | $23,842.53 | $23,756.60 | $23,780.14 | 309,399,552 |
August 17 2022 09:00 | $23,809.01 | $23,885.25 | $23,809.01 | $23,836.34 | 109,563,904 |
August 17 2022 08:00 | $23,828.58 | $23,852.91 | $23,786.63 | $23,816.69 | 327,387,136 |
August 17 2022 07:00 | $24,403.72 | $24,407.06 | $23,826.70 | $23,826.70 | 1,199,544,320 |
August 17 2022 06:00 | $24,150.01 | $24,404.29 | $24,150.01 | $24,404.29 | 847,499,264 |
August 17 2022 05:00 | $24,068.32 | $24,151.70 | $24,068.32 | $24,149.11 | — |
August 17 2022 04:00 | $24,024.32 | $24,067.79 | $24,019.70 | $24,067.79 | — |
August 17 2022 03:00 | $24,002.78 | $24,067.38 | $23,999.97 | $24,026.26 | — |
August 17 2022 02:29 | $23,933.95 | $23,933.95 | $23,933.95 | $23,933.95 | — |
August 17 2022 02:00 | $23,959.34 | $23,959.34 | $23,925.72 | $23,931.77 | 20,201,472 |
August 17 2022 01:00 | $24,000.63 | $24,045.69 | $23,959.44 | $23,960.09 | 138,108,928 |
August 17 2022 00:00 | $23,881.32 | $24,001.57 | $23,859.00 | $24,001.57 | 233,582,592 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
