The closing price for Bitcoin (BTC) on August 20, 2022 was $21,165.14. It was up 1.4% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 20 2022 23:00 | $21,145.52 | $21,209.53 | $21,109.74 | $21,165.14 | — |
August 20 2022 22:00 | $21,103.01 | $21,212.83 | $21,096.33 | $21,141.41 | — |
August 20 2022 21:00 | $20,883.72 | $21,098.35 | $20,856.73 | $21,098.35 | 511,563,776 |
August 20 2022 20:00 | $21,022.78 | $21,130.09 | $20,878.30 | $20,889.08 | — |
August 20 2022 19:00 | $21,149.48 | $21,150.62 | $20,995.46 | $21,027.10 | — |
August 20 2022 18:00 | $21,270.97 | $21,317.32 | $21,160.77 | $21,160.77 | 149,524,480 |
August 20 2022 17:00 | $21,264.13 | $21,308.41 | $21,200.72 | $21,270.40 | — |
August 20 2022 16:00 | $21,309.30 | $21,338.03 | $21,257.49 | $21,265.79 | — |
August 20 2022 15:00 | $21,262.39 | $21,308.72 | $21,235.48 | $21,303.16 | — |
August 20 2022 14:00 | $21,309.43 | $21,337.09 | $21,256.74 | $21,262.14 | — |
August 20 2022 13:00 | $21,251.40 | $21,299.66 | $21,251.40 | $21,299.66 | — |
August 20 2022 12:00 | $21,256.01 | $21,300.38 | $21,223.54 | $21,253.68 | — |
August 20 2022 11:00 | $21,233.50 | $21,265.77 | $21,224.06 | $21,255.61 | — |
August 20 2022 10:00 | $21,227.83 | $21,246.92 | $21,159.76 | $21,231.61 | — |
August 20 2022 09:00 | $21,228.87 | $21,230.63 | $21,172.79 | $21,227.60 | — |
August 20 2022 08:00 | $21,307.94 | $21,315.75 | $21,209.19 | $21,229.04 | — |
August 20 2022 07:00 | $21,301.86 | $21,350.81 | $21,292.40 | $21,302.18 | — |
August 20 2022 06:00 | $21,160.83 | $21,310.82 | $21,151.17 | $21,301.30 | — |
August 20 2022 05:00 | $21,215.30 | $21,241.76 | $21,122.05 | $21,164.55 | 520,499,200 |
August 20 2022 04:00 | $21,142.84 | $21,201.29 | $21,106.43 | $21,201.29 | 124,293,120 |
August 20 2022 03:00 | $21,139.83 | $21,165.78 | $21,109.68 | $21,135.95 | 2,617,344 |
August 20 2022 02:29 | $21,094.87 | $21,094.87 | $21,094.87 | $21,094.87 | — |
August 20 2022 02:00 | $21,025.93 | $21,096.84 | $21,018.26 | $21,095.25 | 94,134,272 |
August 20 2022 01:00 | $21,022.19 | $21,095.35 | $21,016.76 | $21,027.63 | 70,443,008 |
August 20 2022 00:00 | $20,872.84 | $21,155.82 | $20,869.78 | $21,024.00 | 528,588,800 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
