The closing price for Bitcoin (BTC) between May 1, 2021 and August 9, 2021 was $46,365.40, on August 9, 2021. It was down 19.7% in that time. The latest price is $108,524.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 09 2021 | $43,791.93 | $46,456.83 | $42,848.69 | $46,365.40 | 38,734,079,049 |
August 08 2021 | $44,574.44 | $45,282.35 | $43,331.91 | $43,798.12 | 36,302,664,750 |
August 07 2021 | $42,832.80 | $44,689.86 | $42,618.57 | $44,555.80 | 40,030,862,141 |
August 06 2021 | $40,865.87 | $43,271.66 | $39,932.18 | $42,816.50 | 38,226,483,046 |
August 05 2021 | $39,744.51 | $41,341.94 | $37,458.00 | $40,869.55 | 35,185,031,017 |
August 04 2021 | $38,213.33 | $39,952.30 | $37,589.17 | $39,747.51 | 25,372,562,724 |
August 03 2021 | $39,178.40 | $39,750.03 | $37,782.05 | $38,152.98 | 26,189,830,450 |
August 02 2021 | $39,907.26 | $40,419.18 | $38,746.35 | $39,201.95 | 25,595,265,436 |
August 01 2021 | $41,460.84 | $42,541.68 | $39,540.94 | $39,974.90 | 26,688,438,115 |
July 31 2021 | $42,196.30 | $42,231.45 | $41,110.83 | $41,626.20 | 25,802,845,343 |
July 30 2021 | $40,027.48 | $42,235.55 | $38,397.35 | $42,235.55 | 33,072,782,960 |
July 29 2021 | $39,995.45 | $40,593.07 | $39,352.06 | $40,008.42 | 27,167,146,027 |
July 28 2021 | $39,503.19 | $40,816.07 | $38,862.44 | $39,995.91 | 38,702,404,695 |
July 27 2021 | $37,276.04 | $39,406.94 | $36,441.73 | $39,406.94 | 35,097,370,560 |
July 26 2021 | $35,384.03 | $40,499.68 | $35,287.31 | $37,337.53 | 51,022,126,212 |
July 25 2021 | $34,290.29 | $35,364.93 | $33,881.84 | $35,350.19 | 20,856,685,287 |
July 24 2021 | $33,593.73 | $34,490.39 | $33,424.86 | $34,292.45 | 21,664,706,865 |
July 23 2021 | $32,305.96 | $33,581.55 | $32,057.89 | $33,581.55 | 22,552,046,192 |
July 22 2021 | $32,138.87 | $32,576.40 | $31,745.30 | $32,313.11 | 19,555,230,518 |
July 21 2021 | $29,796.29 | $32,752.33 | $29,526.18 | $32,110.69 | 28,203,024,559 |
July 20 2021 | $30,838.29 | $31,006.19 | $29,360.96 | $29,807.35 | 23,148,267,245 |
July 19 2021 | $31,800.01 | $31,885.86 | $30,563.74 | $30,817.83 | 20,434,789,545 |
July 18 2021 | $31,533.88 | $32,399.00 | $31,215.49 | $31,796.81 | 18,787,986,667 |
July 17 2021 | $31,397.31 | $31,935.94 | $31,223.99 | $31,533.07 | 18,895,018,942 |
July 16 2021 | $31,841.55 | $32,218.41 | $31,100.67 | $31,421.54 | 23,699,476,918 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
