The closing price for Bitcoin (BTC) on August 31, 2022 was $20,049.88. It was up 1.3% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 23:00 | $20,158.64 | $20,159.49 | $19,996.19 | $20,049.88 | — |
August 31 2022 22:00 | $20,233.70 | $20,266.51 | $20,115.51 | $20,159.47 | — |
August 31 2022 21:00 | $20,206.45 | $20,235.12 | $20,189.76 | $20,230.95 | — |
August 31 2022 20:00 | $20,234.53 | $20,234.53 | $20,183.84 | $20,204.24 | — |
August 31 2022 19:00 | $20,000.59 | $20,263.70 | $20,000.59 | $20,235.27 | — |
August 31 2022 18:00 | $19,993.92 | $20,039.72 | $19,972.52 | $19,999.72 | — |
August 31 2022 17:00 | $20,055.20 | $20,130.91 | $19,955.35 | $19,994.75 | — |
August 31 2022 16:00 | $20,152.56 | $20,188.21 | $20,055.00 | $20,055.00 | — |
August 31 2022 15:00 | $20,154.54 | $20,154.54 | $19,956.53 | $20,148.37 | — |
August 31 2022 14:00 | $20,344.46 | $20,344.46 | $20,154.08 | $20,154.08 | — |
August 31 2022 13:00 | $20,315.86 | $20,390.28 | $20,266.12 | $20,355.32 | 75,866,112 |
August 31 2022 12:00 | $20,312.21 | $20,387.01 | $20,233.67 | $20,314.34 | 267,862,016 |
August 31 2022 11:00 | $20,352.20 | $20,362.25 | $20,284.92 | $20,309.02 | 169,594,880 |
August 31 2022 10:00 | $20,201.50 | $20,384.24 | $20,193.64 | $20,355.23 | 138,194,944 |
August 31 2022 09:00 | $20,254.30 | $20,254.30 | $20,195.62 | $20,203.79 | 257,142,784 |
August 31 2022 08:00 | $20,277.57 | $20,315.99 | $20,167.58 | $20,257.45 | 448,200,704 |
August 31 2022 07:00 | $20,253.93 | $20,293.04 | $20,230.49 | $20,280.04 | — |
August 31 2022 06:00 | $20,349.23 | $20,419.75 | $20,242.36 | $20,258.57 | 423,948,288 |
August 31 2022 05:00 | $20,358.80 | $20,379.64 | $20,339.40 | $20,349.46 | — |
August 31 2022 04:00 | $20,394.71 | $20,420.99 | $20,356.40 | $20,358.75 | — |
August 31 2022 03:00 | $20,342.59 | $20,418.26 | $20,324.41 | $20,390.78 | 409,128,960 |
August 31 2022 02:29 | $20,344.14 | $20,344.14 | $20,344.14 | $20,344.14 | — |
August 31 2022 02:00 | $20,219.82 | $20,347.41 | $20,219.82 | $20,346.59 | 368,558,080 |
August 31 2022 01:00 | $19,961.20 | $20,217.29 | $19,955.02 | $20,217.29 | 596,598,784 |
August 31 2022 00:00 | $19,799.58 | $19,980.43 | $19,799.58 | $19,965.27 | 271,626,240 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
