The closing price for Bitcoin (BTC) on Thursday was $112,419.27. It was down 1.6% for the day. The latest price is $115,213.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 21 2025 23:00 | $112,473.41 | $112,473.41 | $112,247.23 | $112,419.27 | 550,043,648 |
August 21 2025 22:00 | $112,590.02 | $112,644.96 | $112,408.02 | $112,475.04 | — |
August 21 2025 21:00 | $112,376.00 | $112,685.02 | $112,088.01 | $112,592.77 | 1,800,216,576 |
August 21 2025 20:00 | $112,126.98 | $112,732.34 | $112,052.57 | $112,512.19 | — |
August 21 2025 19:00 | $112,597.09 | $112,686.16 | $111,998.24 | $112,098.30 | 626,245,632 |
August 21 2025 18:00 | $112,397.99 | $112,622.48 | $112,225.41 | $112,621.09 | — |
August 21 2025 17:00 | $112,379.14 | $112,543.95 | $112,192.89 | $112,411.76 | — |
August 21 2025 16:00 | $112,764.49 | $112,907.79 | $112,368.77 | $112,368.77 | 367,108,096 |
August 21 2025 15:00 | $113,273.03 | $113,323.38 | $112,692.86 | $112,787.42 | — |
August 21 2025 14:00 | $113,478.86 | $113,969.45 | $113,030.00 | $113,260.32 | — |
August 21 2025 13:00 | $113,066.44 | $113,686.07 | $113,066.44 | $113,562.16 | — |
August 21 2025 12:00 | $113,100.26 | $113,382.30 | $112,951.04 | $113,033.99 | 795,279,360 |
August 21 2025 11:00 | $113,310.09 | $113,510.71 | $113,054.10 | $113,145.50 | — |
August 21 2025 10:00 | $113,370.51 | $113,433.98 | $113,267.44 | $113,275.07 | — |
August 21 2025 09:00 | $113,584.09 | $113,593.39 | $113,320.85 | $113,401.71 | 951,054,336 |
August 21 2025 08:00 | $113,889.75 | $113,984.89 | $113,618.06 | $113,624.09 | — |
August 21 2025 07:00 | $113,801.48 | $113,913.20 | $113,613.75 | $113,900.23 | 1,403,158,528 |
August 21 2025 06:00 | $113,978.38 | $113,978.38 | $113,622.88 | $113,827.70 | — |
August 21 2025 05:00 | $113,799.05 | $114,000.30 | $113,643.63 | $113,982.12 | — |
August 21 2025 04:00 | $113,978.63 | $114,011.50 | $113,831.20 | $113,849.70 | 352,923,648 |
August 21 2025 03:29 | $114,258.28 | $114,258.28 | $114,258.28 | $114,258.28 | — |
August 21 2025 03:00 | $114,010.32 | $114,445.58 | $114,010.32 | $114,276.34 | 2,601,779,200 |
August 21 2025 02:00 | $114,691.30 | $114,771.70 | $113,935.71 | $113,970.35 | 6,918,975,488 |
August 21 2025 01:00 | $114,308.30 | $114,639.09 | $113,992.60 | $114,639.09 | 4,612,685,824 |
August 21 2025 00:00 | $114,209.34 | $114,495.27 | $114,043.12 | $114,322.16 | — |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
