The closing price for Bitcoin (BTC) on August 11, 2022 was $24,199.01. It was up 1% for the day. The latest price is $96,146.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 11 2022 21:00 | $24,211.12 | $24,211.12 | $24,181.77 | $24,199.01 | — |
August 11 2022 20:00 | $24,185.26 | $24,217.69 | $24,086.06 | $24,212.58 | — |
August 11 2022 19:00 | $24,165.60 | $24,200.24 | $24,126.69 | $24,184.72 | — |
August 11 2022 18:00 | $24,351.26 | $24,357.04 | $24,152.48 | $24,156.60 | — |
August 11 2022 17:00 | $24,347.21 | $24,406.19 | $24,323.62 | $24,349.29 | 40,660,992 |
August 11 2022 16:00 | $24,366.60 | $24,393.92 | $24,331.02 | $24,348.00 | 230,756,352 |
August 11 2022 15:00 | $24,573.27 | $24,573.27 | $24,351.41 | $24,374.59 | 456,024,064 |
August 11 2022 14:00 | $24,712.55 | $24,821.56 | $24,502.56 | $24,574.50 | 424,423,424 |
August 11 2022 13:00 | $24,811.09 | $24,811.09 | $24,600.62 | $24,709.96 | — |
August 11 2022 12:00 | $24,565.63 | $24,768.64 | $24,565.63 | $24,768.64 | — |
August 11 2022 11:00 | $24,490.61 | $24,626.89 | $24,483.73 | $24,582.96 | 282,603,520 |
August 11 2022 10:00 | $24,459.22 | $24,501.71 | $24,422.73 | $24,495.98 | 276,848,640 |
August 11 2022 09:00 | $24,525.22 | $24,525.22 | $24,469.54 | $24,469.54 | 311,128,064 |
August 11 2022 08:00 | $24,444.07 | $24,527.50 | $24,392.75 | $24,527.50 | 375,418,880 |
August 11 2022 07:00 | $24,549.50 | $24,657.20 | $24,421.85 | $24,434.81 | 756,531,200 |
August 11 2022 06:00 | $24,566.70 | $24,598.10 | $24,512.38 | $24,563.38 | 635,994,112 |
August 11 2022 05:00 | $24,442.46 | $24,626.88 | $24,442.46 | $24,568.83 | 1,172,586,496 |
August 11 2022 04:00 | $24,333.39 | $24,430.04 | $24,310.04 | $24,430.04 | 376,111,104 |
August 11 2022 03:00 | $24,275.85 | $24,359.97 | $24,251.03 | $24,322.10 | 506,986,496 |
August 11 2022 02:27 | $24,310.35 | $24,310.35 | $24,310.35 | $24,310.35 | — |
August 11 2022 02:00 | $24,396.00 | $24,420.91 | $24,291.39 | $24,308.97 | 387,823,616 |
August 11 2022 01:00 | $24,050.87 | $24,434.04 | $24,050.87 | $24,391.03 | 1,430,398,976 |
August 11 2022 00:00 | $23,948.35 | $24,058.62 | $23,948.35 | $24,058.62 | — |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
