The closing price for Bitcoin (BTC) on August 22, 2022 was $21,084.21. It was down 2.1% for the day. The latest price is $95,725.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2022 21:00 | $21,116.37 | $21,132.19 | $21,080.40 | $21,084.21 | — |
August 22 2022 20:00 | $21,061.27 | $21,175.38 | $21,061.27 | $21,110.79 | 391,813,120 |
August 22 2022 19:00 | $21,029.20 | $21,113.54 | $21,029.20 | $21,062.32 | 644,745,216 |
August 22 2022 18:00 | $21,238.81 | $21,245.25 | $21,016.19 | $21,025.92 | 656,142,336 |
August 22 2022 17:00 | $21,339.53 | $21,339.76 | $21,232.33 | $21,232.33 | 354,363,392 |
August 22 2022 16:00 | $21,401.90 | $21,452.57 | $21,335.37 | $21,337.85 | 542,750,720 |
August 22 2022 15:00 | $21,226.28 | $21,404.97 | $21,216.91 | $21,402.98 | 994,240,512 |
August 22 2022 14:00 | $21,315.69 | $21,349.10 | $21,219.57 | $21,229.66 | 793,972,736 |
August 22 2022 13:00 | $21,217.57 | $21,320.16 | $21,125.06 | $21,314.44 | 1,142,841,344 |
August 22 2022 12:00 | $21,249.02 | $21,306.83 | $21,185.54 | $21,218.93 | 458,520,576 |
August 22 2022 11:00 | $21,268.59 | $21,310.36 | $21,218.73 | $21,246.04 | — |
August 22 2022 10:00 | $21,192.27 | $21,309.14 | $21,145.04 | $21,268.14 | 585,224,192 |
August 22 2022 09:00 | $21,133.83 | $21,225.83 | $21,116.21 | $21,193.92 | 512,540,672 |
August 22 2022 08:00 | $21,126.13 | $21,126.17 | $20,939.18 | $21,126.17 | 872,003,584 |
August 22 2022 07:00 | $21,347.47 | $21,371.33 | $21,133.53 | $21,133.53 | 682,731,520 |
August 22 2022 06:00 | $21,458.54 | $21,458.54 | $21,324.45 | $21,346.77 | 348,338,176 |
August 22 2022 05:00 | $21,464.71 | $21,483.97 | $21,422.39 | $21,460.51 | — |
August 22 2022 04:00 | $21,425.82 | $21,471.06 | $21,372.52 | $21,464.25 | 262,346,752 |
August 22 2022 03:00 | $21,472.82 | $21,486.79 | $21,425.31 | $21,428.34 | 2,875,392 |
August 22 2022 02:28 | $21,421.90 | $21,421.90 | $21,421.90 | $21,421.90 | — |
August 22 2022 02:00 | $21,455.24 | $21,463.25 | $21,401.16 | $21,407.94 | 45,883,392 |
August 22 2022 01:00 | $21,459.17 | $21,473.70 | $21,402.73 | $21,455.75 | 262,330,368 |
August 22 2022 00:00 | $21,531.46 | $21,531.46 | $21,438.82 | $21,461.42 | 105,336,832 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
