The closing price for Bitcoin (BTC) on August 19, 2022 was $21,132.70. It was down 9% for the day. The latest price is $94,417.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 19 2022 22:00 | $21,043.18 | $21,275.78 | $21,043.18 | $21,132.70 | 1,222,742,016 |
August 19 2022 21:00 | $21,299.29 | $21,306.48 | $21,042.14 | $21,043.37 | 498,880,512 |
August 19 2022 20:00 | $21,391.54 | $21,391.54 | $21,237.19 | $21,302.84 | 474,300,416 |
August 19 2022 19:00 | $21,378.14 | $21,452.36 | $21,276.04 | $21,392.47 | 806,543,360 |
August 19 2022 18:00 | $21,472.29 | $21,477.19 | $21,369.19 | $21,377.56 | 16,871,424 |
August 19 2022 17:00 | $21,562.71 | $21,567.28 | $21,450.65 | $21,470.46 | 5,042,176 |
August 19 2022 16:00 | $21,451.32 | $21,620.34 | $21,448.30 | $21,566.39 | 537,128,960 |
August 19 2022 15:00 | $21,373.60 | $21,460.33 | $21,344.56 | $21,450.22 | 309,665,792 |
August 19 2022 14:00 | $21,434.78 | $21,486.61 | $21,374.27 | $21,374.27 | 280,342,528 |
August 19 2022 13:00 | $21,544.54 | $21,555.65 | $21,434.55 | $21,435.28 | 329,695,232 |
August 19 2022 12:00 | $21,473.79 | $21,562.56 | $21,364.13 | $21,541.36 | 1,237,231,616 |
August 19 2022 11:00 | $21,639.51 | $21,642.37 | $21,363.50 | $21,461.88 | 1,641,652,224 |
August 19 2022 10:00 | $21,774.48 | $21,774.48 | $21,638.52 | $21,640.70 | 342,188,032 |
August 19 2022 09:00 | $21,833.15 | $21,833.15 | $21,718.54 | $21,774.14 | 571,262,976 |
August 19 2022 08:00 | $21,948.90 | $21,948.90 | $21,747.35 | $21,833.21 | 1,217,120,256 |
August 19 2022 07:00 | $21,933.75 | $22,071.68 | $21,904.12 | $21,954.67 | 1,498,808,320 |
August 19 2022 06:00 | $22,808.28 | $22,821.09 | $21,895.56 | $21,937.66 | 2,667,872,256 |
August 19 2022 05:00 | $22,811.93 | $22,836.81 | $22,800.59 | $22,800.91 | — |
August 19 2022 04:00 | $22,802.95 | $22,835.60 | $22,780.85 | $22,817.09 | 63,088,640 |
August 19 2022 03:00 | $22,811.57 | $22,819.62 | $22,765.73 | $22,804.52 | 186,738,688 |
August 19 2022 02:29 | $22,810.20 | $22,810.20 | $22,810.20 | $22,810.20 | — |
August 19 2022 02:00 | $22,766.58 | $22,806.82 | $22,752.88 | $22,806.82 | 108,410,880 |
August 19 2022 01:00 | $22,954.02 | $22,954.02 | $22,755.35 | $22,761.29 | 814,745,600 |
August 19 2022 00:00 | $23,213.31 | $23,213.31 | $22,923.71 | $22,954.62 | 871,579,648 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
