The closing price for Bitcoin (BTC) on August 16 was $117,503.98. It was up 0.1% for the day. The latest price is $115,290.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 16 2025 23:00 | $117,570.58 | $117,570.58 | $117,371.71 | $117,503.98 | — |
August 16 2025 22:00 | $117,544.46 | $117,624.61 | $117,360.58 | $117,568.42 | — |
August 16 2025 21:00 | $117,720.55 | $117,732.00 | $117,559.56 | $117,570.69 | — |
August 16 2025 20:00 | $117,736.02 | $117,790.98 | $117,635.41 | $117,719.41 | 774,717,440 |
August 16 2025 19:00 | $117,763.02 | $117,835.76 | $117,731.35 | $117,767.99 | — |
August 16 2025 18:00 | $117,763.19 | $117,839.00 | $117,739.13 | $117,754.33 | 195,624,960 |
August 16 2025 17:00 | $117,844.71 | $117,848.12 | $117,740.80 | $117,788.02 | — |
August 16 2025 16:00 | $117,761.58 | $117,901.66 | $117,761.58 | $117,849.98 | — |
August 16 2025 15:00 | $117,876.35 | $117,878.23 | $117,724.02 | $117,767.91 | — |
August 16 2025 14:00 | $117,724.67 | $117,857.36 | $117,634.34 | $117,856.04 | — |
August 16 2025 13:00 | $117,816.87 | $117,864.66 | $117,681.44 | $117,711.49 | — |
August 16 2025 12:00 | $117,471.96 | $117,822.12 | $117,450.98 | $117,822.12 | — |
August 16 2025 11:00 | $117,456.53 | $117,623.28 | $117,449.06 | $117,449.06 | 902,344,704 |
August 16 2025 10:00 | $117,477.40 | $117,517.84 | $117,333.25 | $117,462.57 | 776,949,760 |
August 16 2025 09:00 | $117,717.01 | $117,778.88 | $117,492.30 | $117,492.30 | — |
August 16 2025 08:00 | $117,697.73 | $117,739.67 | $117,594.67 | $117,731.04 | — |
August 16 2025 07:00 | $117,459.44 | $117,775.71 | $117,459.06 | $117,716.45 | 1,628,676,096 |
August 16 2025 06:00 | $117,682.00 | $117,715.64 | $117,407.20 | $117,480.61 | — |
August 16 2025 05:00 | $117,914.20 | $117,914.20 | $117,650.59 | $117,679.55 | 1,111,580,672 |
August 16 2025 04:00 | $117,563.48 | $117,972.38 | $117,541.32 | $117,906.61 | — |
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 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
