The closing price for Bitcoin (BTC) on August 28, 2022 was $20,020.19. It was down 0.1% for the day. The latest price is $98,892.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 28 2022 21:00 | $20,004.79 | $20,022.83 | $20,002.88 | $20,020.19 | — |
August 28 2022 20:00 | $19,998.18 | $20,040.40 | $19,991.93 | $20,004.00 | — |
August 28 2022 19:00 | $20,019.73 | $20,056.19 | $19,982.87 | $19,997.51 | — |
August 28 2022 18:00 | $20,008.46 | $20,035.95 | $20,002.03 | $20,021.44 | — |
August 28 2022 17:00 | $20,014.13 | $20,054.35 | $19,990.57 | $20,011.49 | — |
August 28 2022 16:00 | $20,025.45 | $20,139.05 | $20,014.30 | $20,014.72 | — |
August 28 2022 15:00 | $19,932.95 | $20,028.84 | $19,929.38 | $20,025.70 | — |
August 28 2022 14:00 | $19,969.10 | $19,986.47 | $19,858.88 | $19,933.82 | 299,515,904 |
August 28 2022 13:00 | $19,968.08 | $19,977.11 | $19,944.66 | $19,970.92 | — |
August 28 2022 12:00 | $20,033.45 | $20,055.85 | $19,973.38 | $19,975.79 | — |
August 28 2022 11:00 | $20,009.41 | $20,036.15 | $19,984.76 | $20,032.28 | — |
August 28 2022 10:00 | $20,032.53 | $20,034.43 | $19,989.50 | $20,009.49 | — |
August 28 2022 09:00 | $20,031.80 | $20,045.50 | $20,018.20 | $20,034.70 | — |
August 28 2022 08:00 | $20,055.02 | $20,095.60 | $20,022.17 | $20,030.95 | — |
August 28 2022 07:00 | $20,051.64 | $20,070.48 | $20,031.66 | $20,054.84 | — |
August 28 2022 06:00 | $20,019.92 | $20,065.76 | $20,019.92 | $20,052.76 | — |
August 28 2022 05:00 | $20,002.46 | $20,017.62 | $19,967.06 | $20,010.76 | — |
August 28 2022 04:00 | $20,012.07 | $20,017.14 | $19,980.52 | $20,003.10 | — |
August 28 2022 03:00 | $20,026.87 | $20,050.53 | $20,007.16 | $20,012.80 | — |
August 28 2022 02:29 | $20,073.83 | $20,073.83 | $20,073.83 | $20,073.83 | — |
August 28 2022 02:00 | $20,038.51 | $20,070.89 | $20,029.38 | $20,070.89 | 20,373,504 |
August 28 2022 01:00 | $19,996.73 | $20,072.20 | $19,995.31 | $20,039.62 | 101,906,432 |
August 28 2022 00:00 | $20,041.04 | $20,046.76 | $19,963.24 | $19,992.52 | 40,128,512 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
