The closing price for Bitcoin (BTC) on August 26, 2022 was $20,277.35. It was down 6.1% for the day. The latest price is $105,167.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 26 2022 23:00 | $20,625.60 | $20,629.11 | $20,268.65 | $20,277.35 | 957,734,912 |
August 26 2022 22:00 | $20,654.65 | $20,671.91 | $20,618.14 | $20,626.95 | 75,280,384 |
August 26 2022 21:00 | $20,683.43 | $20,690.03 | $20,614.02 | $20,655.18 | 105,537,536 |
August 26 2022 20:00 | $20,683.23 | $20,738.09 | $20,669.00 | $20,684.53 | 173,502,464 |
August 26 2022 19:00 | $20,702.13 | $20,718.43 | $20,652.25 | $20,685.13 | 184,840,192 |
August 26 2022 18:00 | $20,672.98 | $20,709.31 | $20,583.19 | $20,702.76 | 644,501,504 |
August 26 2022 17:00 | $20,707.43 | $20,759.66 | $20,672.18 | $20,672.18 | 147,476,480 |
August 26 2022 16:00 | $20,804.67 | $20,829.12 | $20,618.38 | $20,707.09 | 997,556,224 |
August 26 2022 15:00 | $21,224.15 | $21,224.15 | $20,736.66 | $20,806.65 | 2,396,033,024 |
August 26 2022 14:00 | $21,742.33 | $21,744.85 | $21,221.67 | $21,221.67 | 2,744,170,496 |
August 26 2022 13:00 | $21,629.21 | $21,804.91 | $21,629.21 | $21,730.65 | 1,689,174,016 |
August 26 2022 12:00 | $21,210.78 | $21,627.04 | $21,194.15 | $21,627.04 | 1,568,542,720 |
August 26 2022 11:00 | $21,404.67 | $21,408.29 | $21,171.79 | $21,210.95 | 483,092,480 |
August 26 2022 10:00 | $21,425.90 | $21,437.99 | $21,385.72 | $21,405.20 | — |
August 26 2022 09:00 | $21,425.97 | $21,450.66 | $21,421.15 | $21,426.48 | — |
August 26 2022 08:00 | $21,439.79 | $21,457.59 | $21,420.28 | $21,426.35 | — |
August 26 2022 07:00 | $21,440.20 | $21,440.20 | $21,369.90 | $21,434.59 | 14,303,232 |
August 26 2022 06:00 | $21,437.18 | $21,459.31 | $21,407.24 | $21,439.88 | — |
August 26 2022 05:00 | $21,550.25 | $21,550.25 | $21,385.48 | $21,439.63 | 499,507,200 |
August 26 2022 04:00 | $21,572.16 | $21,572.16 | $21,527.92 | $21,550.40 | 30,341,120 |
August 26 2022 03:00 | $21,581.36 | $21,598.11 | $21,568.78 | $21,574.06 | — |
August 26 2022 02:29 | $21,594.69 | $21,594.69 | $21,594.69 | $21,594.69 | — |
August 26 2022 02:00 | $21,560.39 | $21,603.74 | $21,560.39 | $21,595.26 | 116,973,568 |
August 26 2022 01:00 | $21,480.19 | $21,558.91 | $21,480.19 | $21,558.91 | 88,367,104 |
August 26 2022 00:00 | $21,596.09 | $21,596.09 | $21,471.79 | $21,479.77 | 232,810,496 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
