The closing price for Bitcoin (BTC) on August 29, 2022 was $20,161.66. It was up 2.8% for the day. The latest price is $111,848.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2022 21:00 | $20,178.86 | $20,191.26 | $20,151.58 | $20,161.66 | 113,559,552 |
August 29 2022 20:00 | $20,122.16 | $20,179.77 | $20,110.50 | $20,172.36 | 272,685,056 |
August 29 2022 19:00 | $20,164.04 | $20,194.12 | $20,117.03 | $20,126.08 | 339,884,032 |
August 29 2022 18:00 | $20,273.71 | $20,281.49 | $20,163.24 | $20,163.24 | 368,726,016 |
August 29 2022 17:00 | $20,315.47 | $20,323.01 | $20,232.69 | $20,276.33 | 269,801,472 |
August 29 2022 16:00 | $20,249.32 | $20,357.46 | $20,249.32 | $20,314.56 | 445,716,480 |
August 29 2022 15:00 | $20,178.41 | $20,251.95 | $20,178.41 | $20,247.38 | 642,265,088 |
August 29 2022 14:00 | $20,102.31 | $20,349.33 | $20,089.65 | $20,174.91 | 1,076,441,088 |
August 29 2022 13:00 | $19,928.80 | $20,111.66 | $19,917.56 | $20,107.10 | 1,079,730,176 |
August 29 2022 12:00 | $19,820.59 | $19,998.89 | $19,820.59 | $19,930.59 | 1,479,100,416 |
August 29 2022 11:00 | $19,848.28 | $19,848.28 | $19,792.52 | $19,817.27 | 144,519,168 |
August 29 2022 10:00 | $19,846.24 | $19,858.65 | $19,819.03 | $19,849.54 | 140,832,768 |
August 29 2022 09:00 | $19,818.95 | $19,852.09 | $19,809.67 | $19,846.14 | 317,018,112 |
August 29 2022 08:00 | $19,887.76 | $19,901.27 | $19,820.37 | $19,821.00 | 191,305,728 |
August 29 2022 07:00 | $19,864.34 | $19,890.05 | $19,813.36 | $19,884.74 | — |
August 29 2022 06:00 | $19,771.86 | $19,872.61 | $19,767.95 | $19,866.08 | — |
August 29 2022 05:00 | $19,809.28 | $19,833.12 | $19,779.20 | $19,779.20 | 149,268,480 |
August 29 2022 04:00 | $19,856.12 | $19,914.34 | $19,807.73 | $19,807.86 | 274,618,368 |
August 29 2022 03:00 | $19,768.95 | $19,908.51 | $19,756.78 | $19,855.97 | 621,021,184 |
August 29 2022 02:29 | $19,744.58 | $19,744.58 | $19,744.58 | $19,744.58 | — |
August 29 2022 02:00 | $19,657.09 | $19,731.23 | $19,657.09 | $19,731.23 | 468,828,160 |
August 29 2022 01:00 | $19,667.91 | $19,678.01 | $19,622.67 | $19,656.05 | 373,465,088 |
August 29 2022 00:00 | $19,615.15 | $19,711.04 | $19,600.79 | $19,665.30 | 880,209,920 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
