The closing price for Bitcoin (BTC) between August 13, 2025 and August 20, 2025 is $112,831.18, yesterday. It is down 6.1% in that time. The latest price is $113,525.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 20 2025 03:00 | $113,438.29 | $113,636.13 | $113,319.45 | $113,525.91 | — |
August 20 2025 02:00 | $112,996.93 | $113,500.00 | $112,944.68 | $113,438.29 | — |
August 20 2025 01:00 | $113,215.49 | $113,413.23 | $112,566.01 | $112,996.93 | — |
August 20 2025 00:00 | $112,872.95 | $113,320.00 | $112,843.14 | $113,215.50 | — |
August 19 2025 23:00 | $113,174.42 | $113,201.26 | $112,732.58 | $112,872.94 | — |
August 19 2025 22:00 | $113,419.10 | $113,440.43 | $113,060.00 | $113,174.42 | — |
August 19 2025 21:00 | $113,570.44 | $113,589.48 | $113,413.14 | $113,419.11 | — |
August 19 2025 20:00 | $113,132.49 | $113,570.44 | $112,927.82 | $113,570.44 | — |
August 19 2025 19:00 | $113,069.61 | $113,552.03 | $112,767.06 | $113,132.48 | — |
August 19 2025 18:00 | $113,520.11 | $113,520.11 | $112,837.11 | $113,069.61 | — |
August 19 2025 17:00 | $113,388.31 | $113,596.07 | $113,107.07 | $113,520.11 | — |
August 19 2025 16:00 | $113,786.39 | $113,897.58 | $113,346.28 | $113,388.30 | — |
August 19 2025 15:00 | $113,882.66 | $114,177.58 | $113,587.68 | $113,786.38 | — |
August 19 2025 14:00 | $115,192.00 | $115,378.82 | $113,770.34 | $113,882.66 | — |
August 19 2025 13:00 | $115,600.00 | $115,875.84 | $114,869.60 | $115,192.00 | — |
August 19 2025 12:00 | $115,508.71 | $115,617.84 | $115,282.70 | $115,599.99 | — |
August 19 2025 11:00 | $115,400.00 | $115,650.00 | $115,400.00 | $115,508.71 | — |
August 19 2025 10:00 | $115,322.69 | $115,577.60 | $115,317.92 | $115,400.00 | — |
August 19 2025 09:00 | $115,186.47 | $115,488.27 | $115,185.92 | $115,322.70 | — |
August 19 2025 08:00 | $114,978.15 | $115,300.00 | $114,804.00 | $115,186.48 | — |
August 19 2025 07:00 | $115,019.99 | $115,056.00 | $114,600.74 | $114,978.14 | — |
August 19 2025 06:00 | $114,972.90 | $115,219.99 | $114,914.26 | $115,019.99 | — |
August 19 2025 05:00 | $115,306.00 | $115,483.24 | $114,944.16 | $114,972.90 | — |
August 19 2025 04:00 | $114,810.01 | $115,372.55 | $114,366.00 | $115,305.99 | — |
August 19 2025 03:00 | $115,747.09 | $115,771.98 | $114,787.23 | $114,810.00 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
