The closing price for Bitcoin (BTC) on August 4, 2022 was $22,650.64. It was down 0.9% for the day. The latest price is $94,409.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 04 2022 23:00 | $22,624.70 | $22,650.64 | $22,624.70 | $22,650.64 | — |
August 04 2022 22:00 | $22,512.83 | $22,623.45 | $22,495.70 | $22,623.45 | — |
August 04 2022 21:00 | $22,525.50 | $22,553.41 | $22,519.69 | $22,521.07 | 755,712 |
August 04 2022 20:00 | $22,491.98 | $22,551.55 | $22,491.98 | $22,531.15 | — |
August 04 2022 19:00 | $22,557.62 | $22,612.84 | $22,487.91 | $22,499.12 | 97,550,336 |
August 04 2022 18:00 | $22,639.58 | $22,662.28 | $22,502.86 | $22,554.03 | 672,665,600 |
August 04 2022 17:00 | $22,590.18 | $22,638.94 | $22,590.18 | $22,630.42 | — |
August 04 2022 16:00 | $22,927.54 | $22,954.43 | $22,575.99 | $22,575.99 | 289,114,112 |
August 04 2022 15:00 | $22,901.38 | $22,931.33 | $22,826.80 | $22,919.61 | 115,359,744 |
August 04 2022 14:00 | $23,059.39 | $23,103.37 | $22,823.56 | $22,888.49 | — |
August 04 2022 13:00 | $22,902.96 | $23,104.37 | $22,880.73 | $23,074.23 | 277,030,912 |
August 04 2022 12:00 | $22,910.57 | $22,947.13 | $22,810.18 | $22,907.65 | — |
August 04 2022 11:00 | $22,877.41 | $22,918.27 | $22,850.08 | $22,910.45 | — |
August 04 2022 10:00 | $22,883.61 | $22,939.44 | $22,861.38 | $22,868.16 | — |
August 04 2022 09:00 | $22,829.26 | $22,892.35 | $22,829.26 | $22,882.14 | — |
August 04 2022 08:00 | $22,964.21 | $22,964.21 | $22,841.09 | $22,841.09 | — |
August 04 2022 07:00 | $22,920.76 | $23,022.16 | $22,920.76 | $22,964.95 | 80,748,544 |
August 04 2022 06:00 | $23,131.58 | $23,153.35 | $22,875.41 | $22,923.18 | 428,025,856 |
August 04 2022 05:00 | $23,108.33 | $23,140.15 | $23,075.07 | $23,128.11 | — |
August 04 2022 04:00 | $23,099.51 | $23,159.49 | $23,097.49 | $23,107.34 | — |
August 04 2022 03:00 | $23,143.09 | $23,152.11 | $23,061.96 | $23,082.72 | 73,213,952 |
August 04 2022 02:29 | $23,165.09 | $23,165.09 | $23,165.09 | $23,165.09 | — |
August 04 2022 02:00 | $23,150.88 | $23,169.70 | $23,122.56 | $23,145.44 | 60,444,672 |
August 04 2022 01:00 | $23,016.87 | $23,196.20 | $23,016.87 | $23,147.27 | 234,346,496 |
August 04 2022 00:00 | $22,848.21 | $23,021.58 | $22,838.01 | $23,021.58 | 189,093,888 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
