The closing price for Bitcoin (BTC) between July 20, 2022 and August 18, 2022 was $23,212.74, on August 18, 2022. It was down 0.8% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 18 2022 | $23,341.04 | $23,563.83 | $23,177.60 | $23,212.74 | 23,747,613,147 |
August 17 2022 | $23,881.32 | $24,407.06 | $23,243.35 | $23,336.00 | 30,931,623,076 |
August 16 2022 | $24,126.14 | $24,228.42 | $23,733.50 | $23,883.29 | 27,753,685,646 |
August 15 2022 | $24,318.32 | $25,135.59 | $23,839.78 | $24,136.97 | 35,123,501,685 |
August 14 2022 | $24,429.06 | $24,974.91 | $24,206.26 | $24,319.33 | 22,994,133,555 |
August 13 2022 | $24,402.19 | $24,860.05 | $24,346.11 | $24,424.07 | 22,987,346,289 |
August 12 2022 | $23,957.20 | $24,412.57 | $23,657.27 | $24,402.82 | 27,265,804,688 |
August 11 2022 | $23,948.35 | $24,822.63 | $23,901.00 | $23,957.53 | 37,127,036,580 |
August 10 2022 | $23,162.90 | $24,127.41 | $22,771.52 | $23,947.64 | 32,837,431,722 |
August 09 2022 | $23,811.48 | $23,898.62 | $22,982.00 | $23,164.32 | 23,555,719,219 |
August 08 2022 | $23,179.53 | $24,203.69 | $23,176.55 | $23,809.49 | 28,575,544,847 |
August 07 2022 | $22,963.51 | $23,359.01 | $22,894.56 | $23,175.89 | 15,886,817,043 |
August 06 2022 | $23,291.42 | $23,326.56 | $22,961.28 | $22,961.28 | 15,978,259,885 |
August 05 2022 | $22,626.83 | $23,422.83 | $22,612.18 | $23,289.31 | 28,881,249,043 |
August 04 2022 | $22,848.21 | $23,198.01 | $22,485.70 | $22,630.96 | 25,120,229,769 |
August 03 2022 | $22,981.30 | $23,578.65 | $22,747.84 | $22,846.51 | 26,288,169,966 |
August 02 2022 | $23,308.43 | $23,415.04 | $22,710.08 | $22,978.12 | 28,389,250,717 |
August 01 2022 | $23,336.72 | $23,464.79 | $22,890.80 | $23,314.20 | 25,849,159,141 |
July 31 2022 | $23,652.07 | $24,121.64 | $23,275.70 | $23,336.90 | 23,553,591,896 |
July 30 2022 | $23,796.82 | $24,572.58 | $23,580.51 | $23,656.21 | 28,148,218,301 |
July 29 2022 | $23,845.21 | $24,294.79 | $23,481.17 | $23,804.63 | 35,887,249,746 |
July 28 2022 | $22,933.64 | $24,110.47 | $22,722.27 | $23,843.89 | 40,212,386,158 |
July 27 2022 | $21,244.17 | $22,986.53 | $21,070.81 | $22,930.55 | 31,758,955,233 |
July 26 2022 | $21,361.12 | $21,361.12 | $20,776.82 | $21,239.75 | 28,624,673,855 |
July 25 2022 | $22,607.16 | $22,649.12 | $21,361.64 | $21,361.70 | 35,574,561,406 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
