The closing price for Bitcoin (BTC) on June 18, 2021 was $35,787.25. It was down 6.1% for the day. The latest price is $105,684.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 18 2021 23:00 | $35,687.99 | $35,968.44 | $35,477.21 | $35,787.25 | 1,053,929,472 |
June 18 2021 22:00 | $35,737.43 | $35,737.43 | $35,450.15 | $35,644.09 | — |
June 18 2021 21:00 | $35,545.80 | $35,763.42 | $35,435.32 | $35,674.38 | 323,969,024 |
June 18 2021 20:00 | $35,361.25 | $35,882.72 | $35,361.25 | $35,516.41 | — |
June 18 2021 19:00 | $35,306.03 | $35,557.11 | $35,265.59 | $35,443.82 | 720,424,960 |
June 18 2021 18:00 | $36,285.69 | $36,377.36 | $35,255.86 | $35,270.46 | 497,287,168 |
June 18 2021 17:00 | $36,632.74 | $36,632.74 | $36,275.99 | $36,292.20 | — |
June 18 2021 16:00 | $36,394.00 | $36,740.18 | $36,339.97 | $36,635.25 | 701,095,936 |
June 18 2021 15:00 | $36,691.96 | $36,829.11 | $36,375.73 | $36,424.44 | 422,260,736 |
June 18 2021 14:00 | $37,223.64 | $37,257.74 | $36,606.58 | $36,606.58 | 70,672,384 |
June 18 2021 13:00 | $37,426.74 | $37,595.89 | $37,105.64 | $37,228.50 | — |
June 18 2021 12:00 | $37,841.47 | $37,947.80 | $37,338.07 | $37,420.50 | — |
June 18 2021 11:00 | $37,848.36 | $37,960.47 | $37,692.35 | $37,845.15 | 156,176,384 |
June 18 2021 10:00 | $37,536.74 | $37,836.13 | $37,136.44 | $37,836.13 | 717,643,776 |
June 18 2021 09:00 | $37,890.92 | $37,918.32 | $37,511.35 | $37,548.27 | 326,569,984 |
June 18 2021 08:00 | $37,723.33 | $37,961.87 | $37,629.11 | $37,882.38 | — |
June 18 2021 07:00 | $37,467.44 | $37,820.25 | $37,467.44 | $37,721.01 | — |
June 18 2021 06:00 | $37,635.50 | $37,734.71 | $37,427.65 | $37,489.03 | — |
June 18 2021 05:00 | $37,939.80 | $38,075.98 | $37,585.04 | $37,642.36 | — |
June 18 2021 04:00 | $37,960.20 | $38,112.19 | $37,829.22 | $37,977.04 | — |
June 18 2021 03:00 | $37,811.32 | $37,994.20 | $37,802.93 | $37,953.75 | 135,819,264 |
June 18 2021 02:00 | $37,680.23 | $37,888.94 | $37,273.87 | $37,809.19 | 722,771,968 |
June 18 2021 01:00 | $37,695.54 | $37,786.53 | $37,587.76 | $37,692.88 | 21,749,760 |
June 18 2021 00:57 | $37,791.27 | $37,791.27 | $37,791.27 | $37,791.27 | — |
June 18 2021 00:00 | $38,099.48 | $38,187.26 | $37,742.45 | $37,791.27 | 300,199,936 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
