The closing price for Bitcoin (BTC) on August 15, 2022 was $24,034.22. It was down 1.2% for the day. The latest price is $95,942.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2022 22:00 | $24,034.22 | $24,034.22 | $24,034.22 | $24,034.22 | 858,112 |
August 15 2022 21:00 | $24,057.43 | $24,126.94 | $24,027.43 | $24,033.32 | 4,106,240 |
August 15 2022 20:00 | $24,020.68 | $24,096.07 | $24,008.39 | $24,054.21 | 178,616,320 |
August 15 2022 19:00 | $24,115.64 | $24,151.69 | $24,023.35 | $24,023.35 | 538,750,976 |
August 15 2022 18:00 | $24,135.84 | $24,135.84 | $24,090.11 | $24,116.54 | 77,897,728 |
August 15 2022 17:00 | $24,251.23 | $24,262.64 | $24,134.16 | $24,134.16 | — |
August 15 2022 16:00 | $24,240.46 | $24,262.39 | $24,200.33 | $24,250.46 | 24,875,008 |
August 15 2022 15:00 | $24,122.36 | $24,240.14 | $24,091.69 | $24,240.14 | 598,632,448 |
August 15 2022 14:00 | $24,169.30 | $24,171.96 | $24,114.41 | $24,116.07 | 792,086,528 |
August 15 2022 13:00 | $23,994.02 | $24,166.48 | $23,992.41 | $24,166.48 | 721,168,384 |
August 15 2022 12:00 | $24,092.76 | $24,152.42 | $23,984.32 | $23,994.91 | 408,117,248 |
August 15 2022 11:00 | $24,264.39 | $24,295.61 | $24,064.84 | $24,092.36 | 412,813,312 |
August 15 2022 10:00 | $24,161.03 | $24,268.29 | $24,159.40 | $24,265.20 | 429,033,472 |
August 15 2022 09:00 | $24,054.15 | $24,170.54 | $24,027.21 | $24,151.02 | 255,037,440 |
August 15 2022 08:00 | $24,046.45 | $24,060.82 | $23,960.03 | $24,054.29 | 1,099,253,760 |
August 15 2022 07:00 | $24,197.37 | $24,214.45 | $24,030.20 | $24,046.15 | — |
August 15 2022 06:00 | $24,812.24 | $24,817.11 | $24,218.93 | $24,218.93 | 1,467,109,376 |
August 15 2022 05:00 | $24,846.44 | $24,921.13 | $24,780.68 | $24,808.45 | 557,864,960 |
August 15 2022 04:00 | $24,872.32 | $24,879.40 | $24,755.92 | $24,848.78 | 547,987,456 |
August 15 2022 03:00 | $24,890.26 | $25,135.59 | $24,856.70 | $24,867.30 | 1,785,389,056 |
August 15 2022 02:29 | $24,764.98 | $24,764.98 | $24,764.98 | $24,764.98 | — |
August 15 2022 02:00 | $24,589.01 | $24,764.65 | $24,589.01 | $24,760.33 | 536,854,528 |
August 15 2022 01:00 | $24,391.81 | $24,588.00 | $24,361.01 | $24,588.00 | 481,275,904 |
August 15 2022 00:00 | $24,318.32 | $24,393.08 | $24,221.50 | $24,393.08 | 368,388,096 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
