The closing price for Bitcoin (BTC) on April 20, 2021 was $56,473.03. It was up 1.4% for the day. The latest price is $95,611.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 20 2021 23:00 | $56,417.10 | $56,571.72 | $56,274.20 | $56,473.03 | 677,437,440 |
April 20 2021 21:00 | $56,784.97 | $56,822.81 | $56,784.97 | $56,820.96 | — |
April 20 2021 20:00 | $56,606.32 | $57,027.44 | $56,438.70 | $56,834.63 | 632,025,088 |
April 20 2021 19:00 | $56,265.43 | $56,723.32 | $56,260.96 | $56,590.74 | 831,242,240 |
April 20 2021 18:00 | $55,943.78 | $56,368.89 | $55,781.22 | $56,280.71 | 773,115,904 |
April 20 2021 17:00 | $55,797.00 | $55,949.62 | $55,619.53 | $55,949.62 | 87,236,608 |
April 20 2021 16:00 | $55,358.33 | $55,805.79 | $55,182.79 | $55,805.79 | — |
April 20 2021 15:00 | $55,406.71 | $55,577.23 | $54,854.94 | $55,368.62 | — |
April 20 2021 14:00 | $56,323.75 | $56,414.27 | $55,447.00 | $55,467.84 | — |
April 20 2021 13:00 | $55,851.49 | $56,290.93 | $55,851.49 | $56,288.17 | 338,239,488 |
April 20 2021 12:00 | $56,302.01 | $56,302.01 | $55,708.59 | $55,842.30 | — |
April 20 2021 11:00 | $55,949.18 | $56,379.96 | $55,766.10 | $56,265.92 | 307,527,680 |
April 20 2021 10:00 | $54,902.44 | $56,172.19 | $54,902.44 | $55,985.48 | 1,185,288,192 |
April 20 2021 09:00 | $55,230.54 | $55,376.69 | $54,876.32 | $54,937.88 | — |
April 20 2021 08:00 | $54,409.42 | $55,294.25 | $54,290.72 | $55,167.00 | 1,170,698,240 |
April 20 2021 07:00 | $53,815.29 | $54,302.66 | $53,448.05 | $54,228.44 | 1,512,980,480 |
April 20 2021 06:00 | $54,961.78 | $55,158.56 | $53,634.46 | $53,672.82 | — |
April 20 2021 05:00 | $55,282.27 | $55,403.39 | $54,824.68 | $54,926.77 | — |
April 20 2021 04:00 | $54,803.87 | $55,353.32 | $54,699.59 | $55,277.89 | 12,925,222,912 |
April 20 2021 03:00 | $54,300.25 | $54,883.17 | $54,300.25 | $54,803.22 | — |
April 20 2021 02:00 | $54,813.05 | $54,833.10 | $54,062.13 | $54,238.04 | 28,585,984 |
April 20 2021 01:01 | $54,688.35 | $54,688.35 | $54,688.35 | $54,688.35 | — |
April 20 2021 01:00 | $54,631.38 | $54,631.38 | $54,631.38 | $54,631.38 | 72,609,792 |
April 20 2021 00:00 | $55,681.79 | $55,724.98 | $54,455.80 | $54,492.20 | 1,761,988,608 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
