The closing price for Bitcoin (BTC) on August 30, 2022 was $19,905.94. It was down 1.9% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2022 23:00 | $19,901.73 | $19,917.01 | $19,901.73 | $19,905.94 | — |
August 30 2022 22:00 | $19,893.21 | $19,906.52 | $19,823.87 | $19,899.86 | 274,665,472 |
August 30 2022 21:00 | $19,987.30 | $19,995.11 | $19,875.97 | $19,885.96 | 25,571,328 |
August 30 2022 20:00 | $19,948.44 | $20,037.87 | $19,882.87 | $19,990.51 | 430,764,032 |
August 30 2022 19:00 | $19,771.75 | $20,075.63 | $19,771.75 | $19,946.65 | 1,257,590,784 |
August 30 2022 18:00 | $19,673.37 | $19,770.31 | $19,673.37 | $19,766.31 | 69,656,576 |
August 30 2022 17:00 | $19,642.46 | $19,677.49 | $19,617.64 | $19,674.57 | 279,607,296 |
August 30 2022 16:00 | $19,816.05 | $19,910.28 | $19,637.33 | $19,649.37 | 175,740,928 |
August 30 2022 15:00 | $19,837.50 | $19,843.06 | $19,742.21 | $19,820.79 | 392,556,544 |
August 30 2022 14:00 | $20,304.04 | $20,304.04 | $19,810.25 | $19,838.78 | — |
August 30 2022 13:00 | $20,356.59 | $20,425.97 | $20,304.27 | $20,304.27 | — |
August 30 2022 12:00 | $20,404.78 | $20,423.19 | $20,316.49 | $20,358.62 | — |
August 30 2022 11:00 | $20,402.91 | $20,408.11 | $20,376.44 | $20,401.62 | — |
August 30 2022 10:00 | $20,426.90 | $20,490.98 | $20,370.63 | $20,404.03 | 402,356,224 |
August 30 2022 09:00 | $20,406.17 | $20,432.54 | $20,399.03 | $20,428.40 | — |
August 30 2022 08:00 | $20,443.80 | $20,496.68 | $20,407.55 | $20,407.81 | — |
August 30 2022 07:00 | $20,408.78 | $20,542.64 | $20,399.78 | $20,445.17 | 249,792,512 |
August 30 2022 06:00 | $20,413.33 | $20,420.03 | $20,392.67 | $20,408.84 | 39,720,960 |
August 30 2022 05:00 | $20,463.10 | $20,463.72 | $20,384.41 | $20,414.16 | 178,798,592 |
August 30 2022 04:00 | $20,266.93 | $20,497.47 | $20,265.62 | $20,463.35 | 594,919,424 |
August 30 2022 03:00 | $20,197.40 | $20,268.28 | $20,177.86 | $20,268.28 | — |
August 30 2022 02:29 | $20,163.69 | $20,163.69 | $20,163.69 | $20,163.69 | — |
August 30 2022 02:00 | $20,168.69 | $20,169.84 | $20,147.27 | $20,163.88 | 44,343,296 |
August 30 2022 01:00 | $20,248.68 | $20,269.38 | $20,154.07 | $20,168.03 | 188,243,968 |
August 30 2022 00:00 | $20,298.61 | $20,298.61 | $20,214.21 | $20,242.33 | 45,445,120 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
