The closing price for Bitcoin (BTC) last Saturday was $116,510.63. It was down 0.1% for the day. The latest price is $118,345.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 09 2025 23:00 | $116,554.15 | $116,610.88 | $116,471.70 | $116,510.63 | 1,384,132,608 |
August 09 2025 22:00 | $116,561.88 | $116,750.47 | $116,547.56 | $116,575.61 | — |
August 09 2025 21:00 | $116,766.26 | $116,811.54 | $116,411.36 | $116,605.60 | 172,015,616 |
August 09 2025 20:00 | $116,573.88 | $116,926.11 | $116,545.80 | $116,799.75 | 1,407,725,568 |
August 09 2025 19:00 | $116,658.16 | $116,724.92 | $116,566.12 | $116,570.80 | — |
August 09 2025 18:00 | $116,687.53 | $116,732.09 | $116,576.63 | $116,665.06 | — |
August 09 2025 17:00 | $116,689.90 | $116,786.96 | $116,670.30 | $116,693.51 | — |
August 09 2025 16:00 | $116,890.02 | $116,952.84 | $116,672.34 | $116,699.58 | — |
August 09 2025 15:00 | $116,982.61 | $117,145.76 | $116,741.62 | $116,853.06 | 137,273,344 |
August 09 2025 14:00 | $116,955.82 | $117,005.63 | $116,798.45 | $116,981.80 | — |
August 09 2025 13:00 | $117,115.74 | $117,154.09 | $116,901.91 | $116,982.45 | — |
August 09 2025 12:00 | $117,114.30 | $117,236.16 | $117,031.17 | $117,132.56 | 318,316,544 |
August 09 2025 11:00 | $117,463.09 | $117,463.09 | $117,119.12 | $117,119.12 | 1,231,925,248 |
August 09 2025 10:00 | $117,563.58 | $117,882.57 | $117,426.26 | $117,439.90 | 1,616,347,136 |
August 09 2025 09:00 | $117,169.40 | $117,452.48 | $117,085.97 | $117,452.48 | — |
August 09 2025 08:00 | $116,776.77 | $117,146.67 | $116,771.34 | $117,120.30 | 176,160,768 |
August 09 2025 07:00 | $116,690.06 | $116,900.98 | $116,668.48 | $116,768.04 | — |
August 09 2025 06:00 | $116,750.39 | $116,760.39 | $116,562.88 | $116,695.82 | 170,971,136 |
August 09 2025 05:00 | $116,464.14 | $116,965.18 | $116,438.91 | $116,763.73 | 2,623,160,320 |
August 09 2025 04:00 | $116,393.52 | $116,683.55 | $116,378.53 | $116,457.58 | — |
August 09 2025 03:28 | $116,449.36 | $116,449.36 | $116,449.36 | $116,449.36 | — |
August 09 2025 03:00 | $116,427.22 | $116,468.05 | $116,379.14 | $116,448.70 | 1,308,905,472 |
August 09 2025 02:00 | $116,581.02 | $116,588.55 | $116,413.73 | $116,429.57 | 7,022,612,480 |
August 09 2025 01:00 | $116,587.50 | $116,657.77 | $116,561.02 | $116,586.75 | 5,558,374,400 |
August 09 2025 00:00 | $116,675.48 | $116,753.59 | $116,591.86 | $116,591.86 | 3,270,000,640 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
