The closing price for Bitcoin (BTC) in August 2018 was $7,024.70, on August 31, 2018. It was down 9.5% for the month. The latest price is $57,877.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| August 31 2018 | $6,976.95 | $7,043.82 | $6,948.56 | $7,024.70 | 4,062,862,764 |
| August 30 2018 | $7,068.01 | $7,068.01 | $6,868.44 | $6,975.37 | 4,027,830,981 |
| August 29 2018 | $7,080.97 | $7,113.75 | $7,007.61 | $7,065.27 | 3,861,205,368 |
| August 28 2018 | $6,840.33 | $7,090.17 | $6,840.33 | $7,073.37 | 4,367,625,590 |
| August 27 2018 | $6,720.49 | $6,821.56 | $6,687.10 | $6,821.56 | 3,741,137,640 |
| August 26 2018 | $6,769.40 | $6,784.87 | $6,655.75 | $6,725.06 | 3,079,248,532 |
| August 25 2018 | $6,698.98 | $6,787.49 | $6,698.98 | $6,775.99 | 3,012,755,987 |
| August 24 2018 | $6,529.17 | $6,703.17 | $6,514.53 | $6,696.18 | 3,659,129,006 |
| August 23 2018 | $6,413.31 | $6,527.23 | $6,407.66 | $6,522.37 | 3,121,348,023 |
| August 22 2018 | $6,478.09 | $6,737.36 | $6,386.22 | $6,409.55 | 4,320,031,608 |
| August 21 2018 | $6,386.32 | $6,484.08 | $6,342.66 | $6,480.48 | 3,186,880,146 |
| August 20 2018 | $6,511.01 | $6,541.36 | $6,397.28 | $6,397.28 | 3,428,723,033 |
| August 19 2018 | $6,500.98 | $6,526.06 | $6,410.37 | $6,509.59 | 3,152,085,956 |
| August 18 2018 | $6,529.04 | $6,605.35 | $6,437.20 | $6,507.78 | 3,811,191,191 |
| August 17 2018 | $6,343.76 | $6,539.93 | $6,343.76 | $6,531.54 | 4,844,110,204 |
| August 16 2018 | $6,323.08 | $6,453.20 | $6,302.90 | $6,334.06 | 4,105,841,193 |
| August 15 2018 | $6,207.11 | $6,563.07 | $6,198.10 | $6,325.66 | 4,685,946,080 |
| August 14 2018 | $6,343.69 | $6,358.96 | $6,035.93 | $6,212.96 | 5,367,239,513 |
| August 13 2018 | $6,374.51 | $6,524.00 | $6,317.40 | $6,343.94 | 3,851,842,656 |
| August 12 2018 | $6,369.92 | $6,404.89 | $6,313.34 | $6,369.45 | 3,448,611,721 |
| August 11 2018 | $6,175.66 | $6,439.63 | $6,105.14 | $6,389.78 | 3,849,727,685 |
| August 10 2018 | $6,563.22 | $6,583.55 | $6,121.88 | $6,174.17 | 4,265,298,879 |
| August 09 2018 | $6,301.69 | $6,619.58 | $6,259.57 | $6,571.06 | 4,024,316,851 |
| August 08 2018 | $6,750.59 | $6,750.59 | $6,229.37 | $6,296.42 | 4,758,336,462 |
| August 07 2018 | $6,946.95 | $7,138.73 | $6,749.78 | $6,751.82 | 4,278,993,407 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
