The closing price for Bitcoin (BTC) on August 19, 2021 was $46,717.58. It was up 4.4% for the day. The latest price is $95,389.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 19 2021 23:00 | $46,731.26 | $46,970.76 | $46,506.41 | $46,717.58 | 314,421,248 |
August 19 2021 22:00 | $46,600.04 | $46,634.48 | $46,362.34 | $46,632.91 | — |
August 19 2021 21:00 | $46,566.14 | $46,667.43 | $46,474.55 | $46,635.39 | — |
August 19 2021 20:00 | $46,677.91 | $46,798.26 | $46,428.64 | $46,565.27 | 578,183,168 |
August 19 2021 19:00 | $46,554.74 | $46,736.66 | $46,499.43 | $46,691.20 | 435,265,536 |
August 19 2021 18:00 | $45,713.94 | $46,641.97 | $45,713.94 | $46,521.98 | 1,250,451,456 |
August 19 2021 17:00 | $45,631.70 | $45,779.39 | $45,442.83 | $45,692.32 | 332,120,064 |
August 19 2021 16:00 | $45,811.82 | $45,939.75 | $45,629.62 | $45,665.82 | 456,095,744 |
August 19 2021 15:00 | $45,472.84 | $45,819.30 | $45,472.84 | $45,819.30 | 686,739,456 |
August 19 2021 14:00 | $44,995.07 | $45,457.93 | $44,995.07 | $45,433.04 | 1,315,186,688 |
August 19 2021 13:00 | $44,574.95 | $44,987.01 | $44,439.05 | $44,986.12 | 1,329,086,464 |
August 19 2021 12:00 | $44,245.50 | $44,594.42 | $44,164.81 | $44,594.42 | 769,236,992 |
August 19 2021 11:00 | $44,380.52 | $44,489.90 | $44,259.54 | $44,272.62 | — |
August 19 2021 10:00 | $44,785.77 | $44,861.04 | $44,384.05 | $44,435.47 | — |
August 19 2021 09:00 | $44,708.44 | $44,874.11 | $44,642.63 | $44,806.80 | — |
August 19 2021 08:00 | $44,632.64 | $44,957.22 | $44,416.55 | $44,719.77 | 218,923,008 |
August 19 2021 07:00 | $44,405.02 | $44,591.54 | $44,272.21 | $44,591.54 | 140,627,968 |
August 19 2021 06:00 | $44,425.05 | $44,497.69 | $44,245.83 | $44,399.09 | 56,973,312 |
August 19 2021 05:00 | $44,161.09 | $44,509.16 | $44,100.29 | $44,414.15 | 290,985,984 |
August 19 2021 04:00 | $44,111.59 | $44,335.73 | $43,998.32 | $44,149.49 | 346,750,976 |
August 19 2021 03:00 | $44,619.12 | $44,619.12 | $44,124.09 | $44,142.78 | 91,920,384 |
August 19 2021 02:00 | $44,975.27 | $44,975.27 | $44,622.17 | $44,622.17 | — |
August 19 2021 01:00 | $45,063.68 | $45,063.68 | $45,063.68 | $45,063.68 | — |
August 19 2021 00:00 | $44,741.88 | $45,026.59 | $44,551.89 | $45,026.59 | 729,120,768 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
