The closing price for Bitcoin (BTC) on October 3, 2021 was $48,199.95. It was up 1.1% for the day. The latest price is $103,623.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 03 2021 23:00 | $47,998.82 | $48,252.50 | $47,927.14 | $48,199.95 | 232,712,192 |
October 03 2021 22:00 | $47,782.73 | $47,883.66 | $47,782.73 | $47,883.66 | — |
October 03 2021 21:00 | $48,455.34 | $48,455.34 | $47,686.87 | $47,784.99 | 177,014,784 |
October 03 2021 20:00 | $48,797.64 | $48,840.04 | $48,523.71 | $48,529.33 | — |
October 03 2021 19:00 | $48,867.44 | $48,957.70 | $48,771.49 | $48,826.82 | — |
October 03 2021 18:00 | $48,910.47 | $49,130.69 | $48,700.22 | $48,867.52 | 548,610,048 |
October 03 2021 17:00 | $48,029.25 | $49,074.57 | $47,991.26 | $48,877.75 | 1,231,403,008 |
October 03 2021 16:00 | $47,868.21 | $48,048.21 | $47,835.96 | $48,028.20 | — |
October 03 2021 15:00 | $47,946.62 | $47,995.51 | $47,819.52 | $47,859.61 | — |
October 03 2021 14:00 | $48,055.84 | $48,092.66 | $47,912.49 | $47,928.71 | — |
October 03 2021 13:00 | $47,985.14 | $48,125.86 | $47,890.60 | $48,049.88 | — |
October 03 2021 12:00 | $48,008.69 | $48,076.98 | $47,855.95 | $48,004.89 | — |
October 03 2021 11:00 | $47,820.08 | $48,042.46 | $47,818.64 | $48,012.96 | — |
October 03 2021 10:00 | $47,812.76 | $47,951.59 | $47,762.82 | $47,800.93 | — |
October 03 2021 09:00 | $47,843.78 | $47,848.16 | $47,642.86 | $47,788.52 | — |
October 03 2021 08:00 | $47,896.73 | $47,980.56 | $47,848.17 | $47,857.46 | — |
October 03 2021 07:00 | $47,984.92 | $47,984.92 | $47,850.82 | $47,902.07 | — |
October 03 2021 06:00 | $48,011.53 | $48,049.20 | $47,918.74 | $47,990.80 | 89,167,872 |
October 03 2021 05:00 | $47,912.01 | $48,104.08 | $47,899.27 | $47,997.59 | 62,031,872 |
October 03 2021 04:00 | $47,898.28 | $47,924.38 | $47,838.32 | $47,909.84 | 150,642,688 |
October 03 2021 03:00 | $47,638.77 | $47,902.40 | $47,576.89 | $47,902.40 | 358,014,976 |
October 03 2021 02:00 | $47,544.27 | $47,743.64 | $47,526.57 | $47,635.35 | 322,574,336 |
October 03 2021 01:00 | $47,295.09 | $47,599.96 | $47,285.80 | $47,546.94 | 296,480,768 |
October 03 2021 00:59 | $47,330.52 | $47,330.52 | $47,330.52 | $47,330.52 | — |
October 03 2021 00:00 | $47,680.03 | $47,792.49 | $47,157.29 | $47,302.52 | 449,916,928 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
