The closing price for Bitcoin (BTC) on August 22 was $60,386.70. It was down 1.3% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2024 23:00 | $60,450.80 | $60,465.32 | $60,317.80 | $60,386.70 | — |
August 22 2024 22:00 | $60,565.85 | $60,589.02 | $60,447.82 | $60,460.59 | — |
August 22 2024 21:00 | $60,684.20 | $60,684.20 | $60,499.32 | $60,574.75 | — |
August 22 2024 20:00 | $60,301.57 | $60,637.30 | $60,301.57 | $60,607.86 | — |
August 22 2024 19:00 | $60,341.55 | $60,425.90 | $60,208.20 | $60,321.09 | — |
August 22 2024 18:00 | $60,172.51 | $60,557.54 | $60,172.51 | $60,342.77 | — |
August 22 2024 17:00 | $60,338.70 | $60,511.83 | $60,180.20 | $60,180.20 | — |
August 22 2024 16:00 | $60,419.98 | $60,599.18 | $60,321.27 | $60,326.52 | — |
August 22 2024 15:00 | $60,556.64 | $60,806.89 | $60,166.63 | $60,397.93 | 38,219,776 |
August 22 2024 14:00 | $60,842.46 | $60,842.46 | $60,395.36 | $60,582.68 | — |
August 22 2024 13:00 | $60,887.14 | $60,911.45 | $60,498.73 | $60,873.22 | 5,709,824 |
August 22 2024 12:00 | $61,363.27 | $61,408.03 | $60,817.79 | $60,880.00 | 837,603,328 |
August 22 2024 11:00 | $61,370.51 | $61,391.21 | $61,166.72 | $61,362.14 | 534,474,752 |
August 22 2024 10:00 | $60,913.14 | $61,390.11 | $60,879.87 | $61,390.11 | 457,195,520 |
August 22 2024 09:00 | $60,964.17 | $60,966.78 | $60,832.18 | $60,915.40 | — |
August 22 2024 08:00 | $61,018.41 | $61,108.68 | $60,921.23 | $60,970.88 | — |
August 22 2024 07:00 | $60,790.35 | $61,123.62 | $60,752.91 | $61,019.31 | 208,904,192 |
August 22 2024 06:00 | $60,738.81 | $60,944.68 | $60,719.57 | $60,795.60 | — |
August 22 2024 05:00 | $60,835.12 | $60,835.12 | $60,641.23 | $60,708.09 | 269,410,304 |
August 22 2024 04:00 | $60,574.75 | $60,805.71 | $60,491.06 | $60,805.71 | 553,938,944 |
August 22 2024 03:29 | $60,413.25 | $60,413.25 | $60,413.25 | $60,413.25 | — |
August 22 2024 03:00 | $60,188.30 | $60,399.13 | $60,104.01 | $60,380.39 | 675,194,880 |
August 22 2024 02:00 | $60,981.69 | $60,981.69 | $59,835.14 | $60,153.84 | 618,516,480 |
August 22 2024 01:00 | $60,856.32 | $60,976.21 | $60,785.91 | $60,926.88 | 210,757,632 |
August 22 2024 00:00 | $61,168.23 | $61,222.34 | $60,956.70 | $60,956.70 | 236,632,064 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
