The closing price for Bitcoin (BTC) on August 23, 2022 was $21,532.61. It was up 0.6% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 23 2022 23:00 | $21,505.29 | $21,532.61 | $21,483.06 | $21,532.61 | — |
August 23 2022 22:00 | $21,493.58 | $21,563.90 | $21,490.26 | $21,509.46 | 47,910,912 |
August 23 2022 21:00 | $21,490.54 | $21,500.57 | $21,452.57 | $21,492.54 | — |
August 23 2022 20:00 | $21,522.98 | $21,587.52 | $21,484.39 | $21,492.66 | — |
August 23 2022 19:00 | $21,527.37 | $21,558.55 | $21,507.31 | $21,526.78 | — |
August 23 2022 18:00 | $21,437.12 | $21,571.83 | $21,416.16 | $21,521.78 | — |
August 23 2022 17:00 | $21,451.94 | $21,501.12 | $21,428.69 | $21,439.00 | 24,915,968 |
August 23 2022 16:00 | $21,485.71 | $21,486.22 | $21,384.29 | $21,445.84 | — |
August 23 2022 15:00 | $21,468.11 | $21,558.08 | $21,414.90 | $21,483.66 | 9,015,296 |
August 23 2022 14:00 | $21,513.52 | $21,646.20 | $21,463.86 | $21,467.27 | 155,826,176 |
August 23 2022 13:00 | $21,362.68 | $21,519.54 | $21,351.60 | $21,516.79 | 32,448,512 |
August 23 2022 12:00 | $21,463.70 | $21,485.76 | $21,366.75 | $21,366.75 | — |
August 23 2022 11:00 | $21,417.77 | $21,467.73 | $21,375.50 | $21,463.18 | 269,115,392 |
August 23 2022 10:00 | $21,467.67 | $21,467.67 | $21,354.57 | $21,408.57 | — |
August 23 2022 09:00 | $21,459.88 | $21,521.70 | $21,334.55 | $21,472.08 | 180,086,784 |
August 23 2022 08:00 | $21,257.87 | $21,492.13 | $21,257.87 | $21,461.61 | — |
August 23 2022 07:00 | $21,068.85 | $21,258.45 | $21,068.85 | $21,258.45 | 122,146,816 |
August 23 2022 06:00 | $20,999.52 | $21,065.85 | $20,955.14 | $21,065.42 | 213,587,968 |
August 23 2022 05:00 | $21,291.63 | $21,291.63 | $20,994.70 | $20,996.98 | 405,735,424 |
August 23 2022 04:00 | $21,282.07 | $21,307.51 | $21,251.56 | $21,291.01 | — |
August 23 2022 03:00 | $21,352.97 | $21,367.19 | $21,289.43 | $21,289.43 | 36,429,824 |
August 23 2022 02:29 | $21,300.60 | $21,300.60 | $21,300.60 | $21,300.60 | — |
August 23 2022 02:00 | $21,325.28 | $21,325.28 | $21,292.08 | $21,298.60 | 104,609,792 |
August 23 2022 01:00 | $21,321.22 | $21,395.02 | $21,321.22 | $21,326.19 | 232,628,224 |
August 23 2022 00:00 | $21,401.04 | $21,453.68 | $21,318.96 | $21,321.61 | 448,153,600 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
