The closing price for Bitcoin (BTC) between August 22, 2021 and September 20, 2021 was $42,843.80, on September 20, 2021. It was down 12.3% in that time. The latest price is $121,631.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 20 2021 | $47,261.41 | $47,328.20 | $42,598.92 | $42,843.80 | 43,909,845,642 |
September 19 2021 | $48,268.86 | $48,328.37 | $46,919.80 | $47,260.22 | 26,967,722,648 |
September 18 2021 | $47,273.53 | $48,791.78 | $47,087.28 | $48,278.36 | 28,575,630,451 |
September 17 2021 | $47,771.00 | $48,160.92 | $46,832.52 | $47,267.52 | 28,727,713,711 |
September 16 2021 | $48,158.91 | $48,486.83 | $47,079.56 | $47,783.36 | 31,764,293,754 |
September 15 2021 | $47,098.00 | $48,450.47 | $46,773.33 | $48,176.35 | 30,484,496,466 |
September 14 2021 | $44,960.05 | $47,218.13 | $44,752.33 | $47,092.49 | 38,652,152,880 |
September 13 2021 | $46,057.22 | $46,598.68 | $43,591.32 | $44,963.07 | 40,969,943,253 |
September 12 2021 | $45,206.63 | $46,364.88 | $44,790.46 | $46,063.27 | 27,881,980,161 |
September 11 2021 | $44,869.84 | $45,969.29 | $44,818.27 | $45,201.46 | 34,499,835,245 |
September 10 2021 | $46,396.66 | $47,031.74 | $44,344.49 | $44,883.91 | 39,154,666,597 |
September 09 2021 | $45,774.74 | $47,261.95 | $45,669.74 | $46,391.42 | 38,672,657,013 |
September 08 2021 | $46,827.76 | $47,334.06 | $44,561.39 | $46,091.39 | 49,007,762,488 |
September 07 2021 | $52,660.48 | $52,853.76 | $43,285.21 | $46,811.13 | 65,210,059,683 |
September 06 2021 | $51,769.00 | $52,700.94 | $51,053.68 | $52,633.54 | 38,884,105,426 |
September 05 2021 | $49,937.86 | $51,868.68 | $49,538.60 | $51,753.41 | 30,322,676,319 |
September 04 2021 | $50,009.33 | $50,545.58 | $49,548.78 | $49,944.63 | 37,471,327,794 |
September 03 2021 | $49,288.25 | $50,982.27 | $48,386.09 | $50,025.37 | 43,206,179,619 |
September 02 2021 | $48,807.85 | $50,343.42 | $48,652.32 | $49,327.72 | 39,508,070,319 |
September 01 2021 | $47,099.77 | $49,111.09 | $46,562.44 | $48,847.03 | 39,139,399,125 |
August 31 2021 | $47,024.34 | $48,189.55 | $46,750.09 | $47,166.69 | 34,730,363,427 |
August 30 2021 | $48,834.85 | $48,925.61 | $46,950.27 | $47,054.98 | 31,847,007,016 |
August 29 2021 | $48,911.25 | $49,644.11 | $47,925.86 | $48,829.83 | 25,889,650,240 |
August 28 2021 | $49,072.59 | $49,283.51 | $48,499.24 | $48,902.40 | 28,568,103,401 |
August 27 2021 | $46,894.56 | $49,112.79 | $46,394.28 | $49,058.67 | 34,511,076,995 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
