The closing price for Bitcoin (BTC) on August 25, 2022 was $21,586.54. It was up 0.9% for the day. The latest price is $105,464.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 25 2022 22:00 | $21,586.07 | $21,597.77 | $21,576.64 | $21,586.54 | — |
August 25 2022 21:00 | $21,651.18 | $21,664.98 | $21,581.67 | $21,583.53 | 27,494,400 |
August 25 2022 20:00 | $21,611.65 | $21,657.08 | $21,569.59 | $21,655.62 | 41,351,168 |
August 25 2022 19:00 | $21,528.25 | $21,629.85 | $21,528.25 | $21,615.09 | 31,516,672 |
August 25 2022 18:00 | $21,566.36 | $21,577.78 | $21,517.88 | $21,528.30 | — |
August 25 2022 17:00 | $21,460.73 | $21,578.01 | $21,460.73 | $21,566.09 | 133,052,416 |
August 25 2022 16:00 | $21,562.42 | $21,585.97 | $21,459.98 | $21,463.05 | — |
August 25 2022 15:00 | $21,673.54 | $21,673.54 | $21,541.38 | $21,560.23 | — |
August 25 2022 14:00 | $21,695.38 | $21,744.87 | $21,672.83 | $21,672.83 | — |
August 25 2022 13:00 | $21,668.72 | $21,689.31 | $21,600.39 | $21,689.31 | 171,083,776 |
August 25 2022 12:00 | $21,720.24 | $21,743.99 | $21,656.85 | $21,669.25 | 104,581,120 |
August 25 2022 11:00 | $21,646.77 | $21,721.13 | $21,631.37 | $21,721.13 | — |
August 25 2022 10:00 | $21,708.25 | $21,708.25 | $21,642.62 | $21,646.83 | 91,580,416 |
August 25 2022 09:00 | $21,705.26 | $21,709.35 | $21,656.63 | $21,707.85 | 355,389,440 |
August 25 2022 08:00 | $21,730.49 | $21,789.64 | $21,703.43 | $21,704.47 | 190,482,432 |
August 25 2022 07:00 | $21,692.63 | $21,732.40 | $21,692.47 | $21,728.81 | — |
August 25 2022 06:00 | $21,566.33 | $21,707.06 | $21,564.65 | $21,691.90 | 532,045,824 |
August 25 2022 05:00 | $21,536.56 | $21,574.03 | $21,509.09 | $21,565.93 | — |
August 25 2022 04:00 | $21,471.24 | $21,548.27 | $21,471.24 | $21,537.41 | 19,472,384 |
August 25 2022 03:00 | $21,533.14 | $21,569.39 | $21,461.34 | $21,470.34 | — |
August 25 2022 02:28 | $21,541.25 | $21,541.25 | $21,541.25 | $21,541.25 | — |
August 25 2022 02:00 | $21,556.80 | $21,562.64 | $21,531.41 | $21,534.81 | 28,110,848 |
August 25 2022 01:00 | $21,472.36 | $21,616.24 | $21,472.36 | $21,558.46 | 387,821,568 |
August 25 2022 00:00 | $21,395.46 | $21,477.24 | $21,362.44 | $21,472.63 | 47,020,032 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
