The closing price for Bitcoin (BTC) on August 14, 2021 was $47,096.95. It was down 1.3% for the day. The latest price is $95,341.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 14 2021 23:00 | $46,884.92 | $47,195.92 | $46,876.59 | $47,096.95 | 227,727,360 |
August 14 2021 22:00 | $47,028.01 | $47,028.01 | $46,949.29 | $46,949.29 | — |
August 14 2021 21:00 | $46,649.57 | $47,027.36 | $46,649.57 | $47,027.36 | — |
August 14 2021 20:00 | $46,960.98 | $46,960.98 | $46,470.38 | $46,643.65 | — |
August 14 2021 19:00 | $46,805.49 | $47,274.54 | $46,704.17 | $47,100.35 | 458,776,576 |
August 14 2021 18:00 | $46,819.05 | $46,902.61 | $46,715.64 | $46,788.20 | — |
August 14 2021 17:00 | $46,867.32 | $46,901.71 | $46,682.40 | $46,816.27 | — |
August 14 2021 16:00 | $46,927.78 | $46,949.91 | $46,760.26 | $46,927.20 | — |
August 14 2021 15:00 | $46,909.44 | $46,958.45 | $46,874.77 | $46,958.45 | — |
August 14 2021 14:00 | $46,511.64 | $46,949.03 | $46,472.07 | $46,949.03 | 398,284,800 |
August 14 2021 13:00 | $46,386.25 | $46,500.13 | $46,263.96 | $46,493.13 | 40,605,696 |
August 14 2021 12:00 | $46,358.93 | $46,422.66 | $46,286.94 | $46,311.71 | 120,819,712 |
August 14 2021 11:00 | $46,340.27 | $46,446.20 | $46,177.63 | $46,444.24 | 516,759,552 |
August 14 2021 10:00 | $46,953.32 | $46,953.32 | $46,216.41 | $46,285.80 | 2,175,793,152 |
August 14 2021 09:00 | $47,659.71 | $47,659.71 | $47,659.71 | $47,659.71 | — |
August 14 2021 08:00 | $47,643.85 | $47,672.80 | $47,605.51 | $47,635.08 | — |
August 14 2021 07:00 | $47,535.74 | $47,741.13 | $47,527.71 | $47,640.56 | — |
August 14 2021 06:00 | $47,542.98 | $47,677.64 | $47,528.56 | $47,543.77 | — |
August 14 2021 05:00 | $47,481.50 | $47,584.64 | $47,458.68 | $47,550.02 | 161,056,768 |
August 14 2021 04:00 | $47,558.12 | $47,683.49 | $47,457.88 | $47,485.89 | 228,876,288 |
August 14 2021 03:00 | $47,569.61 | $47,602.21 | $47,450.87 | $47,554.83 | — |
August 14 2021 02:00 | $47,572.99 | $47,608.16 | $47,435.94 | $47,585.50 | 155,414,528 |
August 14 2021 01:00 | $47,695.95 | $47,740.70 | $47,574.71 | $47,591.71 | — |
August 14 2021 00:58 | $47,670.11 | $47,670.11 | $47,670.11 | $47,670.11 | — |
August 14 2021 00:00 | $47,713.12 | $47,767.60 | $47,525.87 | $47,676.90 | 312,797,184 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
