The lowest closing price for Bitcoin (BTC) last month was $53,991.46, on August 5. It was down 8.8% for the month. The latest price is $55,397.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2024 | $59,117.48 | $59,432.59 | $58,768.78 | $58,969.90 | 12,403,470,760 |
August 30 2024 | $59,388.60 | $59,896.89 | $57,768.53 | $59,119.47 | 32,292,756,405 |
August 29 2024 | $59,027.47 | $61,184.08 | $58,786.23 | $59,388.18 | 32,224,990,582 |
August 28 2024 | $59,507.92 | $60,236.45 | $57,890.68 | $59,027.63 | 40,289,564,698 |
August 27 2024 | $62,879.71 | $63,210.80 | $58,116.75 | $59,504.13 | 39,103,882,198 |
August 26 2024 | $64,342.23 | $64,489.71 | $62,849.56 | $62,880.66 | 27,682,040,631 |
August 25 2024 | $64,176.37 | $64,996.42 | $63,833.52 | $64,333.54 | 18,827,683,555 |
August 24 2024 | $64,103.87 | $64,513.79 | $63,619.92 | $64,178.99 | 21,430,585,163 |
August 23 2024 | $60,380.95 | $64,947.06 | $60,372.05 | $64,094.36 | 42,530,509,233 |
August 22 2024 | $61,168.32 | $61,408.11 | $59,815.26 | $60,381.91 | 27,625,734,377 |
August 21 2024 | $59,014.99 | $61,834.35 | $58,823.45 | $61,175.19 | 32,731,154,072 |
August 20 2024 | $59,493.45 | $61,396.33 | $58,610.88 | $59,012.79 | 31,613,400,008 |
August 19 2024 | $58,480.71 | $59,612.66 | $57,864.71 | $59,493.45 | 25,911,207,712 |
August 18 2024 | $59,468.13 | $60,262.72 | $58,445.40 | $58,483.96 | 17,740,625,837 |
August 17 2024 | $58,893.53 | $59,694.67 | $58,814.83 | $59,478.97 | 13,589,684,021 |
August 16 2024 | $57,560.27 | $59,847.36 | $57,110.02 | $58,894.11 | 29,350,938,673 |
August 15 2024 | $58,733.26 | $59,838.65 | $56,161.59 | $57,560.10 | 35,682,112,440 |
August 14 2024 | $60,611.05 | $61,687.76 | $58,472.88 | $58,737.27 | 29,961,696,180 |
August 13 2024 | $59,356.21 | $61,572.40 | $58,506.25 | $60,609.57 | 30,327,698,167 |
August 12 2024 | $58,719.39 | $60,680.33 | $57,688.90 | $59,354.52 | 37,078,637,820 |
August 11 2024 | $60,944.89 | $61,778.66 | $58,348.82 | $58,719.48 | 22,759,754,812 |
August 10 2024 | $60,881.23 | $61,464.51 | $60,287.57 | $60,945.81 | 15,745,822,278 |
August 09 2024 | $61,728.21 | $61,751.86 | $59,587.86 | $60,880.11 | 33,425,553,115 |
August 08 2024 | $55,030.03 | $62,673.77 | $54,766.73 | $61,710.14 | 45,298,472,567 |
August 07 2024 | $56,040.63 | $57,726.88 | $54,620.51 | $55,027.46 | 41,637,562,185 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
