The closing price for Bitcoin (BTC) on September 8, 2021 was $46,091.39. It was down 1.6% for the day. The latest price is $112,815.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 08 2021 23:00 | $46,604.75 | $46,669.91 | $46,008.25 | $46,091.39 | 402,628,608 |
September 08 2021 22:00 | $46,086.46 | $46,756.56 | $46,015.24 | $46,598.54 | 170,729,472 |
September 08 2021 21:00 | $46,071.36 | $46,286.80 | $46,003.49 | $46,057.54 | — |
September 08 2021 20:00 | $46,452.92 | $46,452.92 | $45,915.02 | $46,123.32 | — |
September 08 2021 19:00 | $46,491.00 | $46,506.75 | $46,302.44 | $46,440.39 | — |
September 08 2021 18:00 | $46,226.25 | $46,434.99 | $46,149.01 | $46,434.99 | — |
September 08 2021 17:00 | $46,452.88 | $46,452.88 | $46,025.02 | $46,238.57 | — |
September 08 2021 16:00 | $46,047.75 | $46,520.09 | $45,921.01 | $46,436.78 | — |
September 08 2021 15:00 | $45,878.76 | $46,382.75 | $45,803.94 | $46,062.39 | — |
September 08 2021 14:00 | $46,340.04 | $46,343.30 | $45,728.58 | $45,896.75 | — |
September 08 2021 13:00 | $46,278.92 | $46,742.60 | $45,844.56 | $46,275.96 | 568,487,936 |
September 08 2021 12:00 | $46,438.75 | $46,694.36 | $46,199.83 | $46,282.79 | — |
September 08 2021 11:00 | $46,487.00 | $46,735.48 | $46,386.86 | $46,513.00 | — |
September 08 2021 10:00 | $46,267.54 | $46,532.20 | $45,879.58 | $46,486.86 | 410,796,032 |
September 08 2021 09:00 | $45,986.42 | $46,295.36 | $45,802.88 | $46,216.88 | — |
September 08 2021 08:00 | $45,123.81 | $45,957.79 | $44,561.39 | $45,957.79 | 580,452,352 |
September 08 2021 07:00 | $45,200.61 | $45,534.47 | $45,145.86 | $45,192.34 | — |
September 08 2021 06:00 | $46,109.76 | $46,385.03 | $45,073.40 | $45,219.80 | 836,534,272 |
September 08 2021 05:00 | $46,442.54 | $46,685.48 | $46,130.44 | $46,130.44 | 156,434,432 |
September 08 2021 04:00 | $46,483.25 | $46,812.80 | $46,361.43 | $46,563.50 | 33,116,160 |
September 08 2021 03:00 | $47,099.50 | $47,148.37 | $46,340.84 | $46,480.28 | — |
September 08 2021 02:00 | $47,208.90 | $47,334.05 | $47,091.59 | $47,133.08 | — |
September 08 2021 01:00 | $47,067.38 | $47,183.50 | $46,759.25 | $47,183.50 | — |
September 08 2021 00:59 | $47,073.00 | $47,073.00 | $47,073.00 | $47,073.00 | — |
September 08 2021 00:00 | $46,827.76 | $47,123.66 | $46,494.26 | $47,065.82 | 1,202,016,256 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
