The closing price for Bitcoin (BTC) between April 1, 2022 and August 22, 2023 was $26,031.66, on August 22, 2023. It was down 42.9% in that time. The latest price is $108,414.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2023 | $26,130.75 | $26,135.51 | $25,520.73 | $26,031.66 | 14,503,820,706 |
August 21 2023 | $26,188.69 | $26,220.20 | $25,846.09 | $26,124.14 | 13,371,557,893 |
August 20 2023 | $26,096.86 | $26,260.68 | $26,004.32 | $26,189.58 | 9,036,580,420 |
August 19 2023 | $26,047.83 | $26,249.45 | $25,802.41 | $26,096.20 | 10,631,443,812 |
August 18 2023 | $26,636.08 | $26,808.20 | $25,668.92 | $26,049.56 | 24,026,236,529 |
August 17 2023 | $28,699.80 | $28,745.95 | $25,409.11 | $26,664.55 | 31,120,851,211 |
August 16 2023 | $29,169.07 | $29,221.98 | $28,701.78 | $28,701.78 | 14,949,271,904 |
August 15 2023 | $29,408.05 | $29,439.12 | $29,088.85 | $29,170.35 | 12,640,195,779 |
August 14 2023 | $29,283.26 | $29,660.25 | $29,124.11 | $29,408.44 | 14,013,695,304 |
August 13 2023 | $29,416.59 | $29,441.43 | $29,265.81 | $29,282.91 | 7,329,897,180 |
August 12 2023 | $29,399.79 | $29,465.11 | $29,357.59 | $29,415.96 | 6,194,358,008 |
August 11 2023 | $29,424.90 | $29,517.77 | $29,253.52 | $29,397.72 | 10,195,168,197 |
August 10 2023 | $29,563.97 | $29,688.56 | $29,354.45 | $29,429.59 | 11,865,344,789 |
August 09 2023 | $29,766.70 | $30,093.44 | $29,376.80 | $29,561.49 | 18,379,521,213 |
August 08 2023 | $29,180.02 | $30,176.80 | $29,113.81 | $29,765.49 | 17,570,561,357 |
August 07 2023 | $29,038.51 | $29,244.28 | $28,724.14 | $29,180.58 | 13,618,163,710 |
August 06 2023 | $29,043.70 | $29,160.82 | $28,963.83 | $29,041.86 | 7,269,806,994 |
August 05 2023 | $29,075.39 | $29,102.47 | $28,957.80 | $29,042.13 | 6,598,366,353 |
August 04 2023 | $29,174.38 | $29,302.08 | $28,885.34 | $29,074.09 | 12,036,639,988 |
August 03 2023 | $29,161.81 | $29,375.71 | $28,959.49 | $29,178.68 | 12,780,357,746 |
August 02 2023 | $29,704.15 | $29,988.00 | $28,946.51 | $29,151.96 | 19,212,655,598 |
August 01 2023 | $29,230.87 | $29,675.73 | $28,657.02 | $29,675.73 | 18,272,392,391 |
July 31 2023 | $29,278.31 | $29,489.87 | $29,131.58 | $29,230.11 | 11,656,781,982 |
July 30 2023 | $29,357.09 | $29,443.17 | $29,059.50 | $29,275.31 | 8,678,454,527 |
July 29 2023 | $29,319.45 | $29,396.84 | $29,264.17 | $29,356.92 | 6,481,775,959 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
