Bitcoin price in August 2022
- Open
- $23,287.38
- High
- $25,212.00
- Low
- $19,526.00
- Close
- $20,059.00
- Month change
- −13.99%
Bitcoin’s daily USD price in August 2022: opened at $23,287.38, closed at $20,059.00 (−13.99%), high $25,212.00, low $19,526.00. Its best day was 29 August 2022 (+3.81%) and its worst was 19 August 2022 (−10.17%).
EVERY DAY
Daily prices, August 2022.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1 August 2022 | $23,287.38 | $23,511.50 | $22,861.00 | $23,282.92 | −0.17% |
| 2 August 2022 | $23,291.67 | $23,468.33 | $22,665.98 | $23,001.52 | −1.21% |
| 3 August 2022 | $22,997.07 | $23,642.14 | $22,686.12 | $22,835.88 | −0.72% |
| 4 August 2022 | $22,830.37 | $23,228.77 | $22,400.00 | $22,615.24 | −0.97% |
| 5 August 2022 | $22,630.14 | $23,478.00 | $22,587.94 | $23,326.40 | +3.14% |
| 6 August 2022 | $23,326.50 | $23,354.54 | $22,919.76 | $22,956.61 | −1.59% |
| 7 August 2022 | $22,946.00 | $23,411.55 | $22,855.14 | $23,187.62 | +1.01% |
| 8 August 2022 | $23,177.72 | $24,246.06 | $23,169.64 | $23,821.68 | +2.73% |
| 9 August 2022 | $23,811.29 | $23,927.44 | $22,880.22 | $23,164.78 | −2.76% |
| 10 August 2022 | $23,151.68 | $24,228.00 | $22,668.57 | $23,964.00 | +3.45% |
| 11 August 2022 | $23,961.00 | $24,921.00 | $23,867.00 | $23,959.00 | −0.02% |
| 12 August 2022 | $23,957.00 | $24,459.00 | $23,615.00 | $24,407.00 | +1.87% |
| 13 August 2022 | $24,421.00 | $24,900.00 | $24,301.00 | $24,456.00 | +0.20% |
| 14 August 2022 | $24,459.00 | $25,053.00 | $24,161.00 | $24,320.00 | −0.56% |
| 15 August 2022 | $24,324.00 | $25,212.00 | $23,782.00 | $24,110.00 | −0.86% |
| 16 August 2022 | $24,103.00 | $24,250.00 | $23,673.00 | $23,867.00 | −1.01% |
| 17 August 2022 | $23,866.00 | $24,448.00 | $23,176.00 | $23,340.00 | −2.21% |
| 18 August 2022 | $23,348.00 | $23,593.00 | $23,103.00 | $23,201.00 | −0.60% |
| 19 August 2022 | $23,192.00 | $23,202.00 | $20,785.00 | $20,841.00 | −10.17% |
| 20 August 2022 | $20,840.00 | $21,368.00 | $20,769.00 | $21,146.00 | +1.46% |
| 21 August 2022 | $21,150.00 | $21,778.00 | $21,070.00 | $21,514.00 | +1.74% |
| 22 August 2022 | $21,517.00 | $21,530.00 | $20,901.00 | $21,411.00 | −0.48% |
| 23 August 2022 | $21,404.00 | $21,672.00 | $20,899.00 | $21,520.00 | +0.51% |
| 24 August 2022 | $21,523.00 | $21,892.00 | $21,142.00 | $21,372.00 | −0.69% |
| 25 August 2022 | $21,364.00 | $21,813.00 | $21,319.00 | $21,571.00 | +0.93% |
| 26 August 2022 | $21,550.00 | $21,870.00 | $20,119.00 | $20,250.00 | −6.12% |
| 27 August 2022 | $20,242.00 | $20,376.00 | $19,766.00 | $20,045.00 | −1.01% |
| 28 August 2022 | $20,044.00 | $20,159.00 | $19,526.00 | $19,557.00 | −2.43% |
| 29 August 2022 | $19,571.00 | $20,415.00 | $19,557.00 | $20,302.00 | +3.81% |
| 30 August 2022 | $20,300.00 | $20,575.00 | $19,552.00 | $19,819.00 | −2.38% |
| 31 August 2022 | $19,836.00 | $20,490.00 | $19,822.00 | $20,059.00 | +1.21% |