The closing price for Bitcoin (BTC) on August 22, 2021 was $49,321.65. It was up 0.9% for the day. The latest price is $95,467.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2021 23:00 | $49,298.51 | $49,471.61 | $49,213.63 | $49,321.65 | 420,296,704 |
August 22 2021 22:00 | $48,763.96 | $49,261.91 | $48,760.23 | $49,194.99 | 358,406,144 |
August 22 2021 21:00 | $48,442.20 | $48,771.18 | $48,328.54 | $48,749.96 | 143,730,688 |
August 22 2021 20:00 | $48,709.16 | $48,709.16 | $48,360.11 | $48,466.25 | — |
August 22 2021 19:00 | $48,473.47 | $48,716.90 | $48,473.47 | $48,679.19 | — |
August 22 2021 18:00 | $48,753.63 | $48,753.63 | $48,332.31 | $48,487.72 | — |
August 22 2021 17:00 | $48,670.66 | $48,803.38 | $48,582.57 | $48,719.83 | — |
August 22 2021 16:00 | $48,578.36 | $48,871.85 | $48,469.48 | $48,704.13 | — |
August 22 2021 15:00 | $48,306.03 | $48,563.52 | $48,199.94 | $48,562.62 | — |
August 22 2021 14:00 | $48,891.79 | $48,923.73 | $48,326.99 | $48,326.99 | — |
August 22 2021 13:00 | $48,886.74 | $48,999.29 | $48,729.34 | $48,884.67 | — |
August 22 2021 12:00 | $49,161.47 | $49,210.28 | $48,883.99 | $48,947.59 | — |
August 22 2021 11:00 | $49,167.50 | $49,257.42 | $49,096.12 | $49,132.63 | — |
August 22 2021 10:00 | $49,237.65 | $49,453.97 | $49,166.82 | $49,184.20 | — |
August 22 2021 09:00 | $49,015.09 | $49,275.91 | $49,015.09 | $49,231.27 | — |
August 22 2021 08:00 | $49,243.68 | $49,314.75 | $48,983.63 | $49,019.51 | — |
August 22 2021 07:00 | $49,224.52 | $49,287.06 | $49,156.23 | $49,251.29 | — |
August 22 2021 06:00 | $49,167.19 | $49,316.03 | $49,120.50 | $49,224.75 | — |
August 22 2021 05:00 | $49,102.93 | $49,205.95 | $48,987.26 | $49,161.19 | — |
August 22 2021 04:00 | $48,806.62 | $49,066.94 | $48,806.62 | $49,066.94 | — |
August 22 2021 03:00 | $48,878.57 | $48,913.40 | $48,664.65 | $48,815.21 | — |
August 22 2021 02:00 | $49,099.87 | $49,099.87 | $48,786.79 | $48,894.51 | — |
August 22 2021 01:00 | $49,005.62 | $49,005.62 | $49,005.62 | $49,005.62 | — |
August 22 2021 00:00 | $48,869.11 | $49,041.29 | $48,775.28 | $49,041.29 | 129,839,104 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
