The closing price for Bitcoin (BTC) on August 8, 2022 was $23,812.75. It was up 2.7% for the day. The latest price is $95,485.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 08 2022 23:00 | $23,804.90 | $23,896.74 | $23,790.79 | $23,812.75 | 199,831,552 |
August 08 2022 22:00 | $23,853.40 | $23,853.40 | $23,756.07 | $23,791.68 | 411,213,824 |
August 08 2022 21:00 | $24,059.96 | $24,059.96 | $23,823.53 | $23,843.13 | 266,672,128 |
August 08 2022 20:00 | $23,928.59 | $24,051.88 | $23,926.01 | $24,051.88 | 939,354,112 |
August 08 2022 19:00 | $23,930.43 | $23,942.34 | $23,846.62 | $23,912.99 | 374,319,104 |
August 08 2022 18:00 | $23,968.35 | $23,974.94 | $23,911.03 | $23,926.05 | 216,025,088 |
August 08 2022 17:00 | $23,931.84 | $23,980.35 | $23,922.38 | $23,967.80 | — |
August 08 2022 16:00 | $23,991.47 | $23,996.57 | $23,877.52 | $23,927.10 | 537,106,432 |
August 08 2022 15:00 | $24,156.12 | $24,186.50 | $23,941.08 | $23,990.22 | 924,770,304 |
August 08 2022 14:00 | $24,171.68 | $24,188.92 | $24,121.21 | $24,154.55 | 793,530,368 |
August 08 2022 13:00 | $24,126.71 | $24,180.12 | $24,037.94 | $24,174.51 | 766,670,848 |
August 08 2022 12:00 | $24,149.89 | $24,203.69 | $24,100.53 | $24,132.40 | 846,813,184 |
August 08 2022 11:00 | $24,067.05 | $24,150.25 | $24,039.92 | $24,149.96 | 653,205,504 |
August 08 2022 10:00 | $24,091.17 | $24,107.60 | $24,040.59 | $24,080.05 | 710,389,760 |
August 08 2022 09:00 | $24,123.20 | $24,142.97 | $24,091.77 | $24,091.77 | 862,271,488 |
August 08 2022 08:00 | $23,806.78 | $24,114.40 | $23,789.25 | $24,114.40 | 1,631,119,360 |
August 08 2022 07:00 | $23,730.94 | $23,812.21 | $23,719.49 | $23,807.06 | 954,163,200 |
August 08 2022 06:00 | $23,432.32 | $23,736.27 | $23,432.32 | $23,736.27 | 1,501,899,776 |
August 08 2022 05:00 | $23,337.66 | $23,434.23 | $23,337.66 | $23,431.03 | 414,675,968 |
August 08 2022 04:00 | $23,310.79 | $23,339.53 | $23,303.14 | $23,333.28 | — |
August 08 2022 03:00 | $23,309.62 | $23,315.74 | $23,279.13 | $23,315.74 | 82,207,744 |
August 08 2022 02:28 | $23,248.95 | $23,248.95 | $23,248.95 | $23,248.95 | — |
August 08 2022 02:00 | $23,212.38 | $23,255.48 | $23,212.38 | $23,238.83 | 63,831,040 |
August 08 2022 01:00 | $23,252.50 | $23,261.48 | $23,191.84 | $23,205.79 | 53,998,592 |
August 08 2022 00:00 | $23,179.53 | $23,315.92 | $23,179.53 | $23,254.80 | 277,345,280 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
