The closing price for Bitcoin (BTC) on August 24, 2022 was $21,400.38. It was down 0.6% for the day. The latest price is $95,467.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 24 2022 23:00 | $21,499.87 | $21,528.38 | $21,396.26 | $21,400.38 | — |
August 24 2022 22:00 | $21,645.06 | $21,645.06 | $21,492.57 | $21,501.69 | 276,199,424 |
August 24 2022 21:00 | $21,705.30 | $21,709.05 | $21,649.94 | $21,649.94 | — |
August 24 2022 20:00 | $21,726.88 | $21,744.55 | $21,694.12 | $21,705.66 | — |
August 24 2022 19:00 | $21,679.64 | $21,783.08 | $21,676.10 | $21,727.50 | 6,250,496 |
August 24 2022 18:00 | $21,633.21 | $21,699.30 | $21,633.21 | $21,679.04 | — |
August 24 2022 17:00 | $21,725.05 | $21,746.40 | $21,632.12 | $21,632.52 | 78,131,200 |
August 24 2022 16:00 | $21,610.08 | $21,781.86 | $21,610.08 | $21,725.47 | 780,818,432 |
August 24 2022 15:00 | $21,476.47 | $21,618.48 | $21,469.73 | $21,605.34 | 238,678,016 |
August 24 2022 14:00 | $21,440.84 | $21,530.75 | $21,420.39 | $21,478.88 | — |
August 24 2022 13:00 | $21,483.86 | $21,496.79 | $21,408.36 | $21,440.45 | — |
August 24 2022 12:00 | $21,448.59 | $21,485.41 | $21,438.33 | $21,483.78 | 131,866,624 |
August 24 2022 11:00 | $21,293.05 | $21,455.08 | $21,290.71 | $21,449.71 | 324,956,160 |
August 24 2022 10:00 | $21,326.86 | $21,373.32 | $21,296.73 | $21,296.73 | 439,816,192 |
August 24 2022 09:00 | $21,374.30 | $21,380.79 | $21,329.54 | $21,329.54 | — |
August 24 2022 08:00 | $21,320.76 | $21,416.77 | $21,320.29 | $21,384.97 | — |
August 24 2022 07:00 | $21,410.31 | $21,432.37 | $21,273.79 | $21,322.77 | — |
August 24 2022 06:00 | $21,422.36 | $21,457.28 | $21,351.55 | $21,411.70 | — |
August 24 2022 05:00 | $21,332.35 | $21,472.48 | $21,332.35 | $21,419.44 | — |
August 24 2022 04:00 | $21,271.21 | $21,333.58 | $21,249.08 | $21,333.58 | — |
August 24 2022 03:00 | $21,202.61 | $21,273.60 | $21,195.01 | $21,273.60 | 260,483,072 |
August 24 2022 02:29 | $21,326.58 | $21,326.58 | $21,326.58 | $21,326.58 | — |
August 24 2022 02:00 | $21,243.36 | $21,338.96 | $21,243.36 | $21,327.69 | 219,453,440 |
August 24 2022 01:00 | $21,404.87 | $21,417.58 | $21,219.05 | $21,240.55 | 349,372,416 |
August 24 2022 00:00 | $21,526.46 | $21,546.07 | $21,370.35 | $21,408.83 | 188,719,104 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
