The closing price for Bitcoin (BTC) on August 18, 2021 was $44,801.19. It was up 0.3% for the day. The latest price is $96,330.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 18 2021 23:00 | $44,921.39 | $45,202.37 | $44,801.19 | $44,801.19 | 375,283,712 |
August 18 2021 22:00 | $44,604.46 | $44,891.99 | $44,589.54 | $44,780.12 | — |
August 18 2021 21:00 | $44,562.53 | $44,775.71 | $44,468.02 | $44,645.00 | — |
August 18 2021 20:00 | $44,895.69 | $44,982.09 | $44,578.75 | $44,588.40 | — |
August 18 2021 19:00 | $45,443.94 | $45,512.98 | $44,817.60 | $44,903.46 | — |
August 18 2021 18:00 | $45,818.68 | $45,945.25 | $45,457.70 | $45,457.70 | — |
August 18 2021 17:00 | $45,894.85 | $45,911.86 | $45,764.07 | $45,837.30 | 79,552,512 |
August 18 2021 16:00 | $45,831.78 | $45,952.06 | $45,621.96 | $45,862.63 | 935,901,184 |
August 18 2021 15:00 | $45,409.11 | $45,798.07 | $45,211.86 | $45,798.07 | — |
August 18 2021 14:00 | $45,284.50 | $45,468.09 | $45,240.22 | $45,343.55 | — |
August 18 2021 13:00 | $45,009.87 | $45,388.81 | $45,009.87 | $45,290.29 | 951,599,104 |
August 18 2021 12:00 | $44,761.66 | $45,111.78 | $44,690.99 | $45,045.16 | — |
August 18 2021 11:00 | $45,217.22 | $45,426.56 | $44,683.93 | $44,757.68 | — |
August 18 2021 10:00 | $45,389.14 | $45,552.29 | $45,157.81 | $45,216.03 | 150,466,560 |
August 18 2021 09:00 | $45,271.81 | $45,462.07 | $45,149.45 | $45,377.11 | 270,622,720 |
August 18 2021 08:00 | $44,988.03 | $45,242.13 | $44,912.79 | $45,223.11 | 170,860,544 |
August 18 2021 07:00 | $45,420.37 | $45,441.89 | $44,933.27 | $44,993.46 | — |
August 18 2021 06:00 | $45,438.95 | $45,483.52 | $45,265.66 | $45,427.66 | — |
August 18 2021 05:00 | $45,101.93 | $45,448.38 | $45,053.63 | $45,448.38 | 329,895,936 |
August 18 2021 04:00 | $45,047.26 | $45,251.73 | $44,901.39 | $45,067.32 | 226,488,320 |
August 18 2021 03:00 | $44,955.82 | $45,038.09 | $44,681.79 | $45,038.09 | 222,498,816 |
August 18 2021 02:00 | $45,097.63 | $45,113.77 | $44,568.76 | $44,961.29 | 592,394,240 |
August 18 2021 01:00 | $44,822.74 | $44,822.74 | $44,822.74 | $44,822.74 | — |
August 18 2021 00:00 | $44,686.75 | $44,919.64 | $44,514.66 | $44,834.12 | 603,828,224 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
