The closing price for Bitcoin (BTC) in August 2022 was $20,049.76, on August 31, 2022. It was down 14.1% for the month. The latest price is $96,974.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $19,799.58 | $20,420.99 | $19,799.58 | $20,049.76 | 33,225,232,872 |
August 30 2022 | $20,298.61 | $20,542.64 | $19,617.64 | $19,796.81 | 34,483,360,283 |
August 29 2022 | $19,615.15 | $20,357.46 | $19,600.79 | $20,297.99 | 32,637,854,078 |
August 28 2022 | $20,041.04 | $20,139.05 | $19,616.81 | $19,616.81 | 24,366,810,591 |
August 27 2022 | $20,262.48 | $20,340.78 | $19,890.52 | $20,041.74 | 30,116,729,776 |
August 26 2022 | $21,596.09 | $21,804.91 | $20,199.48 | $20,260.02 | 42,326,789,564 |
August 25 2022 | $21,395.46 | $21,789.64 | $21,362.44 | $21,600.90 | 31,028,679,593 |
August 24 2022 | $21,526.46 | $21,783.08 | $21,195.01 | $21,395.02 | 31,962,253,368 |
August 23 2022 | $21,401.04 | $21,646.20 | $20,955.14 | $21,528.09 | 31,878,280,659 |
August 22 2022 | $21,531.46 | $21,531.46 | $20,939.18 | $21,398.91 | 31,666,498,758 |
August 21 2022 | $21,160.39 | $21,668.85 | $21,103.20 | $21,534.12 | 23,102,307,723 |
August 20 2022 | $20,872.84 | $21,350.81 | $20,856.73 | $21,166.06 | 27,595,671,000 |
August 19 2022 | $23,213.31 | $23,213.31 | $20,868.85 | $20,877.55 | 40,509,610,260 |
August 18 2022 | $23,341.04 | $23,563.83 | $23,177.60 | $23,212.74 | 23,747,613,147 |
August 17 2022 | $23,881.32 | $24,407.06 | $23,243.35 | $23,336.00 | 30,931,623,076 |
August 16 2022 | $24,126.14 | $24,228.42 | $23,733.50 | $23,883.29 | 27,753,685,646 |
August 15 2022 | $24,318.32 | $25,135.59 | $23,839.78 | $24,136.97 | 35,123,501,685 |
August 14 2022 | $24,429.06 | $24,974.91 | $24,206.26 | $24,319.33 | 22,994,133,555 |
August 13 2022 | $24,402.19 | $24,860.05 | $24,346.12 | $24,424.07 | 22,987,346,289 |
August 12 2022 | $23,957.20 | $24,412.57 | $23,657.27 | $24,402.82 | 27,265,804,688 |
August 11 2022 | $23,948.35 | $24,822.63 | $23,901.00 | $23,957.53 | 37,127,036,580 |
August 10 2022 | $23,162.90 | $24,127.41 | $22,771.52 | $23,947.64 | 32,837,431,722 |
August 09 2022 | $23,811.48 | $23,898.62 | $22,982.00 | $23,164.32 | 23,555,719,219 |
August 08 2022 | $23,179.53 | $24,203.69 | $23,176.55 | $23,809.49 | 28,575,544,847 |
August 07 2022 | $22,963.51 | $23,359.01 | $22,894.56 | $23,175.89 | 15,886,817,043 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
