The closing price for Bitcoin (BTC) on August 18 was $117,012.31. It was down 0.4% for the day. The latest price is $103,728.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 18 2025 22:00 | $116,703.66 | $117,028.46 | $116,703.66 | $117,012.31 | 363,257,856 |
August 18 2025 21:00 | $116,447.38 | $116,733.21 | $116,447.38 | $116,698.04 | 2,076,581,888 |
August 18 2025 20:00 | $116,360.41 | $116,572.15 | $116,121.84 | $116,417.18 | — |
August 18 2025 19:00 | $116,652.70 | $116,661.94 | $116,286.73 | $116,405.76 | — |
August 18 2025 18:00 | $116,499.90 | $116,639.80 | $116,285.31 | $116,552.86 | 1,025,777,664 |
August 18 2025 17:00 | $116,051.86 | $116,856.84 | $116,051.86 | $116,529.63 | 1,387,544,576 |
August 18 2025 16:00 | $116,210.29 | $116,394.26 | $115,904.23 | $116,062.88 | 32,522,240 |
August 18 2025 15:00 | $115,700.49 | $116,203.03 | $115,508.88 | $116,203.03 | 2,157,150,208 |
August 18 2025 14:00 | $114,930.93 | $115,662.20 | $114,930.93 | $115,662.20 | 1,906,556,928 |
August 18 2025 13:00 | $115,523.53 | $115,760.10 | $115,119.24 | $115,143.66 | 866,316,288 |
August 18 2025 12:00 | $115,016.43 | $115,510.94 | $114,997.20 | $115,510.94 | — |
August 18 2025 11:00 | $115,118.27 | $115,183.29 | $114,935.84 | $115,053.34 | 1,478,561,792 |
August 18 2025 10:00 | $115,085.42 | $115,327.98 | $115,080.97 | $115,151.13 | — |
August 18 2025 09:00 | $115,160.49 | $115,177.99 | $114,731.18 | $115,091.50 | 2,473,992,192 |
August 18 2025 08:00 | $115,277.65 | $115,454.55 | $115,180.96 | $115,190.61 | 549,584,896 |
August 18 2025 07:00 | $115,397.16 | $115,537.91 | $115,287.94 | $115,287.94 | 861,499,392 |
August 18 2025 06:00 | $115,760.47 | $115,760.47 | $115,043.22 | $115,287.31 | 2,877,702,144 |
August 18 2025 05:00 | $115,566.13 | $115,765.80 | $115,121.54 | $115,733.72 | — |
August 18 2025 04:00 | $115,398.69 | $115,589.70 | $115,200.84 | $115,542.04 | 805,580,800 |
August 18 2025 03:29 | $115,440.19 | $115,440.19 | $115,440.19 | $115,440.19 | — |
August 18 2025 03:00 | $115,556.53 | $115,689.15 | $115,429.66 | $115,443.05 | 4,651,757,568 |
August 18 2025 02:00 | $116,390.04 | $116,390.04 | $115,442.74 | $115,557.85 | 20,293,705,728 |
August 18 2025 01:00 | $117,397.44 | $117,472.38 | $116,347.52 | $116,400.41 | 2,634,481,664 |
August 18 2025 00:00 | $117,476.10 | $117,614.08 | $117,143.41 | $117,303.66 | 2,164,441,088 |
Daily pricing data for Bitcoin dates back to 7/13/2010, and may be incomplete.
