The closing price for Bitcoin (BTC) on August 21, 2022 was $21,532.12. It was up 1.8% for the day. The latest price is $94,277.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 21 2022 23:00 | $21,583.99 | $21,627.38 | $21,532.12 | $21,532.12 | 35,620,864 |
August 21 2022 22:00 | $21,558.50 | $21,639.40 | $21,326.13 | $21,584.24 | 537,495,552 |
August 21 2022 21:00 | $21,572.52 | $21,668.85 | $21,518.04 | $21,561.08 | — |
August 21 2022 20:00 | $21,515.05 | $21,644.96 | $21,485.28 | $21,594.93 | — |
August 21 2022 19:00 | $21,482.15 | $21,539.32 | $21,472.32 | $21,517.53 | — |
August 21 2022 18:00 | $21,450.98 | $21,487.76 | $21,403.21 | $21,483.83 | — |
August 21 2022 17:00 | $21,438.18 | $21,481.47 | $21,420.74 | $21,448.21 | — |
August 21 2022 16:00 | $21,422.25 | $21,468.95 | $21,357.43 | $21,436.90 | — |
August 21 2022 15:00 | $21,407.84 | $21,436.79 | $21,392.18 | $21,419.91 | — |
August 21 2022 14:00 | $21,410.35 | $21,418.11 | $21,370.17 | $21,404.82 | 177,815,552 |
August 21 2022 13:00 | $21,491.47 | $21,492.63 | $21,411.84 | $21,413.50 | — |
August 21 2022 12:00 | $21,508.51 | $21,564.83 | $21,487.91 | $21,492.96 | — |
August 21 2022 11:00 | $21,397.55 | $21,508.44 | $21,388.44 | $21,506.51 | 88,246,272 |
August 21 2022 10:00 | $21,437.76 | $21,452.29 | $21,400.79 | $21,400.79 | — |
August 21 2022 09:00 | $21,329.16 | $21,462.08 | $21,329.16 | $21,440.38 | 215,900,160 |
August 21 2022 08:00 | $21,234.25 | $21,450.07 | $21,234.25 | $21,326.33 | 658,651,136 |
August 21 2022 07:00 | $21,107.98 | $21,236.20 | $21,107.98 | $21,236.20 | — |
August 21 2022 06:00 | $21,236.05 | $21,241.35 | $21,103.20 | $21,106.13 | — |
August 21 2022 05:00 | $21,214.60 | $21,241.99 | $21,192.29 | $21,234.20 | — |
August 21 2022 04:00 | $21,203.10 | $21,266.87 | $21,201.79 | $21,217.21 | — |
August 21 2022 03:00 | $21,293.17 | $21,293.17 | $21,190.47 | $21,199.18 | — |
August 21 2022 02:29 | $21,243.83 | $21,243.83 | $21,243.83 | $21,243.83 | — |
August 21 2022 02:00 | $21,271.45 | $21,274.66 | $21,240.77 | $21,244.63 | 8,638,464 |
August 21 2022 01:00 | $21,182.71 | $21,275.63 | $21,178.69 | $21,275.63 | 115,419,136 |
August 21 2022 00:00 | $21,160.39 | $21,262.35 | $21,150.15 | $21,183.94 | 131,831,808 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
