The closing price for Bitcoin (BTC) on August 9, 2021 was $46,365.40. It was up 5.9% for the day. The latest price is $95,369.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 09 2021 23:00 | $46,230.47 | $46,387.75 | $46,085.97 | $46,365.40 | 277,893,120 |
August 09 2021 21:00 | $45,460.73 | $45,630.63 | $45,460.73 | $45,565.08 | 28,770,304 |
August 09 2021 20:00 | $45,995.52 | $46,408.09 | $45,501.32 | $45,501.32 | 276,180,992 |
August 09 2021 19:00 | $46,201.63 | $46,381.79 | $45,868.86 | $45,973.80 | — |
August 09 2021 18:00 | $45,846.91 | $46,456.83 | $45,846.91 | $46,216.70 | 606,502,912 |
August 09 2021 17:00 | $45,906.95 | $45,960.18 | $45,795.81 | $45,863.62 | — |
August 09 2021 16:00 | $45,914.05 | $46,100.78 | $45,738.63 | $45,891.67 | — |
August 09 2021 15:00 | $45,636.08 | $45,998.95 | $45,636.08 | $45,940.89 | — |
August 09 2021 14:00 | $45,429.26 | $46,110.33 | $45,429.26 | $45,676.25 | 739,946,496 |
August 09 2021 13:00 | $45,695.64 | $45,885.98 | $45,373.13 | $45,446.96 | — |
August 09 2021 12:00 | $45,949.33 | $45,949.33 | $45,580.69 | $45,681.50 | — |
August 09 2021 11:00 | $45,631.30 | $46,016.84 | $45,528.81 | $45,864.26 | 912,613,376 |
August 09 2021 10:00 | $44,868.95 | $45,620.02 | $44,846.19 | $45,576.25 | 1,292,099,584 |
August 09 2021 09:00 | $43,735.86 | $44,956.61 | $43,674.64 | $44,870.09 | 1,491,216,384 |
August 09 2021 08:00 | $43,813.78 | $43,857.27 | $43,636.68 | $43,757.73 | — |
August 09 2021 07:00 | $43,492.04 | $43,754.24 | $43,398.32 | $43,754.24 | — |
August 09 2021 06:00 | $43,554.16 | $43,644.22 | $43,313.61 | $43,477.21 | — |
August 09 2021 05:00 | $43,604.46 | $43,706.00 | $43,431.08 | $43,566.92 | — |
August 09 2021 04:00 | $43,508.36 | $43,598.01 | $43,263.00 | $43,598.01 | 50,139,136 |
August 09 2021 03:00 | $43,473.43 | $43,607.18 | $43,300.77 | $43,498.96 | — |
August 09 2021 02:00 | $43,104.63 | $43,499.89 | $43,104.63 | $43,458.58 | 5,816,320 |
August 09 2021 01:00 | $43,185.27 | $43,334.80 | $42,848.69 | $43,144.36 | 355,971,072 |
August 09 2021 00:59 | $43,254.00 | $43,254.00 | $43,254.00 | $43,254.00 | — |
August 09 2021 00:00 | $43,791.93 | $43,938.75 | $43,116.86 | $43,260.41 | 190,377,984 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
