The closing price for Bitcoin (BTC) on September 20, 2021 was $42,843.80. It was down 9.3% for the day. The latest price is $94,409.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 20 2021 23:00 | $43,327.94 | $43,599.58 | $42,598.91 | $42,843.80 | 1,225,773,056 |
September 20 2021 20:00 | $43,886.11 | $43,946.08 | $43,807.10 | $43,815.63 | — |
September 20 2021 19:00 | $43,406.85 | $43,921.20 | $42,964.88 | $43,905.86 | 1,718,046,720 |
September 20 2021 18:00 | $44,067.03 | $44,100.35 | $43,290.74 | $43,352.18 | 154,939,392 |
September 20 2021 17:00 | $43,872.06 | $44,160.32 | $43,763.48 | $44,075.80 | 36,581,376 |
September 20 2021 16:00 | $43,887.44 | $44,084.75 | $43,613.97 | $43,862.55 | 568,651,776 |
September 20 2021 15:00 | $43,826.76 | $44,002.10 | $43,529.15 | $43,916.48 | 648,835,072 |
September 20 2021 14:00 | $44,072.88 | $44,111.93 | $43,781.57 | $43,842.15 | 436,391,936 |
September 20 2021 13:00 | $43,527.05 | $44,103.70 | $43,217.28 | $44,042.09 | 2,131,963,904 |
September 20 2021 12:00 | $43,755.97 | $43,919.41 | $42,669.05 | $43,524.30 | 2,827,333,632 |
September 20 2021 11:00 | $44,590.88 | $44,590.88 | $43,481.19 | $43,721.66 | 1,415,714,816 |
September 20 2021 10:00 | $44,856.17 | $45,225.47 | $44,536.89 | $44,569.61 | 1,388,060,672 |
September 20 2021 09:00 | $45,057.86 | $45,164.03 | $44,831.41 | $44,843.18 | 40,570,880 |
September 20 2021 08:00 | $44,801.06 | $45,125.80 | $44,742.93 | $45,062.70 | 850,966,528 |
September 20 2021 07:00 | $45,647.59 | $45,747.20 | $44,659.16 | $44,778.38 | 1,081,614,336 |
September 20 2021 06:00 | $45,801.82 | $45,801.82 | $45,489.43 | $45,625.93 | — |
September 20 2021 05:00 | $45,678.86 | $45,823.68 | $45,657.68 | $45,775.60 | — |
September 20 2021 04:00 | $45,512.82 | $45,752.38 | $45,394.67 | $45,660.51 | 86,056,960 |
September 20 2021 03:00 | $45,998.63 | $45,998.63 | $45,420.65 | $45,621.33 | 1,347,420,160 |
September 20 2021 02:00 | $47,245.66 | $47,269.42 | $46,017.08 | $46,075.54 | 1,348,782,080 |
September 20 2021 01:00 | $46,995.81 | $46,995.81 | $46,995.81 | $46,995.81 | — |
September 20 2021 00:00 | $47,261.41 | $47,328.20 | $46,862.35 | $46,950.29 | 523,239,424 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
