The closing price for Bitcoin (BTC) on August 14, 2022 was $24,344.90. It was down 0.3% for the day. The latest price is $106,083.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 14 2022 22:00 | $24,340.98 | $24,344.90 | $24,340.98 | $24,344.90 | — |
August 14 2022 21:00 | $24,325.81 | $24,413.96 | $24,302.97 | $24,341.37 | 149,147,648 |
August 14 2022 20:00 | $24,303.84 | $24,338.43 | $24,276.89 | $24,324.97 | — |
August 14 2022 19:00 | $24,294.51 | $24,322.36 | $24,275.54 | $24,304.11 | — |
August 14 2022 18:00 | $24,254.14 | $24,297.72 | $24,206.26 | $24,293.99 | 66,334,720 |
August 14 2022 17:00 | $24,352.80 | $24,352.80 | $24,251.06 | $24,253.54 | 807,239,680 |
August 14 2022 16:00 | $24,523.54 | $24,546.22 | $24,357.35 | $24,357.99 | 352,493,568 |
August 14 2022 15:00 | $24,519.28 | $24,535.06 | $24,494.15 | $24,520.85 | — |
August 14 2022 14:00 | $24,491.79 | $24,529.30 | $24,485.59 | $24,520.22 | — |
August 14 2022 13:00 | $24,533.70 | $24,535.05 | $24,442.86 | $24,494.55 | 237,359,104 |
August 14 2022 12:00 | $24,573.85 | $24,590.58 | $24,515.24 | $24,534.68 | 90,447,872 |
August 14 2022 11:00 | $24,646.77 | $24,668.78 | $24,559.79 | $24,573.76 | — |
August 14 2022 10:00 | $24,741.48 | $24,749.97 | $24,647.45 | $24,647.45 | — |
August 14 2022 09:00 | $24,676.99 | $24,756.88 | $24,666.94 | $24,739.52 | — |
August 14 2022 08:00 | $24,875.47 | $24,882.05 | $24,667.55 | $24,672.04 | 461,502,464 |
August 14 2022 07:00 | $24,652.08 | $24,974.91 | $24,652.08 | $24,880.91 | 1,383,737,344 |
August 14 2022 06:00 | $24,597.28 | $24,650.33 | $24,596.96 | $24,650.33 | — |
August 14 2022 05:00 | $24,564.79 | $24,607.65 | $24,542.26 | $24,598.83 | — |
August 14 2022 04:00 | $24,585.82 | $24,626.30 | $24,535.02 | $24,562.44 | — |
August 14 2022 03:00 | $24,599.51 | $24,612.47 | $24,563.09 | $24,585.38 | — |
August 14 2022 02:29 | $24,566.05 | $24,566.05 | $24,566.05 | $24,566.05 | — |
August 14 2022 02:00 | $24,581.17 | $24,592.23 | $24,529.58 | $24,562.41 | 43,450,368 |
August 14 2022 01:00 | $24,486.73 | $24,602.59 | $24,466.76 | $24,582.89 | — |
August 14 2022 00:00 | $24,429.06 | $24,492.41 | $24,379.13 | $24,489.49 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
