The closing price for Bitcoin (BTC) on August 1, 2022 was $23,358.49. It was up 0.1% for the day. The latest price is $95,385.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 01 2022 23:00 | $23,165.57 | $23,376.59 | $23,165.57 | $23,358.49 | 366,235,648 |
August 01 2022 22:00 | $23,027.33 | $23,161.05 | $22,962.91 | $23,161.05 | — |
August 01 2022 21:00 | $23,014.67 | $23,090.76 | $23,014.63 | $23,025.24 | — |
August 01 2022 20:00 | $22,963.67 | $23,057.21 | $22,959.25 | $23,008.76 | 54,657,024 |
August 01 2022 19:00 | $22,962.23 | $23,012.23 | $22,936.39 | $22,960.17 | — |
August 01 2022 18:00 | $22,971.02 | $22,992.98 | $22,890.80 | $22,953.72 | — |
August 01 2022 17:00 | $23,199.36 | $23,199.36 | $22,942.85 | $22,963.75 | 1,190,985,728 |
August 01 2022 16:00 | $23,336.96 | $23,340.01 | $23,191.80 | $23,198.58 | 533,352,448 |
August 01 2022 15:00 | $23,437.84 | $23,441.70 | $23,310.58 | $23,323.34 | 244,180,992 |
August 01 2022 14:00 | $23,242.12 | $23,458.04 | $23,242.12 | $23,448.62 | 993,787,904 |
August 01 2022 13:00 | $23,166.99 | $23,269.31 | $23,020.06 | $23,269.31 | 890,832,896 |
August 01 2022 12:00 | $23,245.66 | $23,245.66 | $23,159.40 | $23,169.88 | 132,780,032 |
August 01 2022 11:00 | $23,042.51 | $23,249.94 | $22,994.61 | $23,249.94 | 328,939,520 |
August 01 2022 10:00 | $23,324.21 | $23,324.40 | $23,020.44 | $23,042.21 | 532,123,648 |
August 01 2022 09:00 | $23,298.65 | $23,364.08 | $23,287.30 | $23,319.71 | — |
August 01 2022 08:00 | $23,325.18 | $23,346.79 | $23,298.35 | $23,304.35 | — |
August 01 2022 07:00 | $23,235.90 | $23,320.61 | $23,162.00 | $23,320.61 | 120,469,504 |
August 01 2022 06:00 | $23,334.83 | $23,334.83 | $23,196.67 | $23,236.19 | 253,384,704 |
August 01 2022 05:00 | $23,403.49 | $23,415.18 | $23,327.42 | $23,339.69 | — |
August 01 2022 04:00 | $23,377.81 | $23,412.86 | $23,373.13 | $23,406.48 | — |
August 01 2022 03:00 | $23,428.08 | $23,431.14 | $23,342.22 | $23,386.10 | — |
August 01 2022 02:29 | $23,433.66 | $23,433.66 | $23,433.66 | $23,433.66 | — |
August 01 2022 02:00 | $23,423.60 | $23,455.14 | $23,423.60 | $23,430.44 | 5,515,264 |
August 01 2022 01:00 | $23,384.77 | $23,434.68 | $23,358.51 | $23,417.07 | 104,779,776 |
August 01 2022 00:00 | $23,324.31 | $23,392.15 | $23,291.58 | $23,392.15 | 110,874,624 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
