The closing price for Bitcoin (BTC) on August 22 was $116,729.55. It was up 3.8% for the day. The latest price is $110,464.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2025 23:00 | $116,713.41 | $116,794.84 | $116,713.41 | $116,729.55 | — |
August 22 2025 22:00 | $116,988.51 | $117,026.88 | $116,544.07 | $116,714.57 | 1,587,273,728 |
August 22 2025 21:00 | $117,027.01 | $117,136.46 | $116,828.41 | $116,979.90 | — |
August 22 2025 20:00 | $116,626.09 | $117,083.70 | $116,589.91 | $116,979.17 | 1,626,415,104 |
August 22 2025 19:00 | $116,789.62 | $116,895.87 | $116,518.45 | $116,641.02 | — |
August 22 2025 18:00 | $116,991.29 | $117,370.68 | $116,753.45 | $116,753.45 | 2,289,491,968 |
August 22 2025 17:00 | $116,140.44 | $116,970.98 | $116,140.44 | $116,927.09 | 1,081,376,768 |
August 22 2025 16:00 | $116,412.22 | $116,710.76 | $116,138.51 | $116,138.51 | 2,979,381,248 |
August 22 2025 15:00 | $115,847.45 | $117,170.07 | $115,847.45 | $116,548.16 | 2,338,242,560 |
August 22 2025 14:00 | $113,463.62 | $116,063.36 | $113,463.62 | $115,893.40 | 9,979,600,896 |
August 22 2025 13:00 | $112,374.18 | $112,580.20 | $112,003.45 | $112,341.91 | 3,393,957,888 |
August 22 2025 12:00 | $112,320.55 | $112,646.13 | $111,678.95 | $112,285.31 | — |
August 22 2025 11:00 | $112,517.92 | $112,547.09 | $112,149.68 | $112,307.10 | 434,515,968 |
August 22 2025 10:00 | $113,019.88 | $113,031.93 | $112,503.91 | $112,511.02 | 1,556,811,776 |
August 22 2025 09:00 | $112,963.25 | $113,091.55 | $112,834.07 | $113,027.53 | — |
August 22 2025 08:00 | $113,075.30 | $113,271.68 | $112,921.74 | $112,978.06 | — |
August 22 2025 07:00 | $112,981.09 | $113,199.34 | $112,966.47 | $113,088.39 | — |
August 22 2025 06:00 | $113,213.62 | $113,322.94 | $112,843.30 | $112,978.50 | 1,391,489,024 |
August 22 2025 05:00 | $112,800.91 | $113,226.73 | $112,800.91 | $113,214.04 | — |
August 22 2025 04:00 | $112,889.46 | $113,195.94 | $112,746.45 | $112,746.45 | 811,245,568 |
August 22 2025 03:28 | $113,221.23 | $113,221.23 | $113,221.23 | $113,221.23 | — |
August 22 2025 03:00 | $113,140.17 | $113,410.03 | $113,101.89 | $113,218.16 | 4,992,823,296 |
August 22 2025 02:00 | $112,802.42 | $113,465.99 | $112,790.09 | $113,170.93 | 736,243,712 |
August 22 2025 01:00 | $112,596.35 | $112,861.48 | $112,326.23 | $112,830.33 | — |
August 22 2025 00:00 | $112,462.86 | $112,780.81 | $112,462.86 | $112,606.91 | 646,316,032 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
