The closing price for Bitcoin (BTC) on April 18, 2021 was $56,216.18. It was down 7.4% for the day. The latest price is $94,147.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 18 2021 23:00 | $56,548.40 | $56,609.39 | $56,081.19 | $56,216.18 | 1,330,380,800 |
April 18 2021 22:00 | $56,315.70 | $56,692.50 | $56,088.13 | $56,540.16 | 1,170,964,480 |
April 18 2021 21:00 | $56,188.56 | $56,361.33 | $55,646.26 | $56,323.83 | 404,455,424 |
April 18 2021 20:00 | $55,735.15 | $56,309.38 | $55,735.15 | $56,213.65 | 1,131,266,048 |
April 18 2021 19:00 | $55,515.52 | $55,815.86 | $55,376.05 | $55,658.33 | 125,616,128 |
April 18 2021 18:00 | $55,154.29 | $55,673.45 | $55,035.02 | $55,556.31 | 93,732,864 |
April 18 2021 17:00 | $55,415.75 | $55,614.80 | $54,935.90 | $55,191.58 | — |
April 18 2021 16:00 | $55,471.59 | $55,944.52 | $55,356.35 | $55,384.26 | 188,055,552 |
April 18 2021 15:00 | $55,158.10 | $55,481.63 | $54,830.42 | $55,480.24 | 487,170,048 |
April 18 2021 14:00 | $55,197.62 | $55,744.59 | $55,084.56 | $55,114.10 | 366,166,016 |
April 18 2021 13:00 | $54,936.55 | $55,308.26 | $54,716.69 | $55,148.05 | 614,096,896 |
April 18 2021 12:00 | $53,339.56 | $54,874.19 | $53,339.56 | $54,874.19 | 3,719,503,872 |
April 18 2021 11:00 | $54,690.19 | $55,030.50 | $53,238.33 | $53,354.73 | — |
April 18 2021 10:00 | $54,971.33 | $55,337.73 | $54,658.64 | $54,684.02 | 833,830,912 |
April 18 2021 09:00 | $55,006.68 | $55,245.82 | $54,266.36 | $55,031.77 | 1,261,633,536 |
April 18 2021 08:00 | $57,588.44 | $57,911.55 | $55,013.77 | $55,048.77 | — |
April 18 2021 07:00 | $56,973.21 | $57,883.61 | $56,973.21 | $57,643.61 | 2,743,377,920 |
April 18 2021 06:00 | $56,807.80 | $57,581.14 | $56,685.01 | $56,922.50 | 2,263,400,448 |
April 18 2021 05:00 | $55,999.30 | $56,948.70 | $55,999.30 | $56,848.15 | 4,176,248,832 |
April 18 2021 04:00 | $56,003.52 | $56,946.27 | $55,144.46 | $55,850.33 | 6,900,088,832 |
April 18 2021 03:00 | $59,639.16 | $59,777.62 | $52,829.54 | $55,438.34 | 6,675,181,568 |
April 18 2021 02:00 | $60,024.51 | $60,211.25 | $59,450.09 | $59,637.90 | 211,218,432 |
April 18 2021 01:00 | $60,222.90 | $60,483.52 | $59,905.10 | $60,010.00 | 722,960,384 |
April 18 2021 00:59 | $60,285.30 | $60,285.30 | $60,285.30 | $60,285.30 | — |
April 18 2021 00:00 | $60,701.89 | $61,057.46 | $60,243.81 | $60,386.50 | 1,366,896,640 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
