The closing price for Bitcoin (BTC) on August 7, 2022 was $23,290.52. It was up 1.4% for the day. The latest price is $105,333.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 07 2022 22:00 | $23,305.62 | $23,305.62 | $23,278.40 | $23,290.52 | 25,718,784 |
August 07 2022 21:00 | $23,265.73 | $23,353.52 | $23,265.73 | $23,304.50 | 329,861,120 |
August 07 2022 20:00 | $23,167.70 | $23,255.56 | $23,167.26 | $23,255.56 | 78,440,448 |
August 07 2022 19:00 | $23,225.32 | $23,225.32 | $23,169.22 | $23,169.22 | — |
August 07 2022 18:00 | $23,243.50 | $23,267.04 | $23,222.55 | $23,222.67 | — |
August 07 2022 17:00 | $23,104.10 | $23,242.46 | $23,104.10 | $23,238.11 | — |
August 07 2022 16:00 | $23,041.91 | $23,122.27 | $23,024.80 | $23,107.98 | 102,330,368 |
August 07 2022 15:00 | $23,129.53 | $23,129.53 | $23,048.18 | $23,048.18 | 74,831,872 |
August 07 2022 14:00 | $23,164.77 | $23,171.62 | $23,099.62 | $23,129.49 | 104,877,056 |
August 07 2022 13:00 | $23,121.46 | $23,163.37 | $23,121.46 | $23,157.39 | 56,302,592 |
August 07 2022 12:00 | $23,044.11 | $23,119.49 | $23,044.11 | $23,119.49 | 336,433,152 |
August 07 2022 11:00 | $23,009.83 | $23,037.50 | $22,985.64 | $23,037.50 | 17,029,120 |
August 07 2022 10:00 | $22,985.17 | $23,015.84 | $22,976.24 | $23,010.45 | — |
August 07 2022 09:00 | $22,946.76 | $22,980.97 | $22,934.16 | $22,980.97 | 165,709,824 |
August 07 2022 08:00 | $23,021.54 | $23,021.54 | $22,945.88 | $22,945.88 | — |
August 07 2022 07:00 | $23,011.00 | $23,031.39 | $23,007.70 | $23,012.77 | — |
August 07 2022 06:00 | $22,980.71 | $23,019.64 | $22,980.71 | $23,009.85 | — |
August 07 2022 05:00 | $22,965.31 | $22,999.93 | $22,965.31 | $22,980.75 | — |
August 07 2022 04:00 | $22,999.65 | $23,019.00 | $22,963.54 | $22,968.44 | 51,468,288 |
August 07 2022 03:00 | $22,994.59 | $23,021.95 | $22,991.28 | $23,000.36 | — |
August 07 2022 02:28 | $22,958.98 | $22,958.98 | $22,958.98 | $22,958.98 | — |
August 07 2022 02:00 | $22,923.60 | $22,958.42 | $22,920.06 | $22,958.42 | 10,803,200 |
August 07 2022 01:00 | $22,894.80 | $22,937.23 | $22,894.80 | $22,921.77 | 173,530,112 |
August 07 2022 00:00 | $22,963.51 | $23,041.93 | $22,894.56 | $22,894.56 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
