The closing price for Bitcoin (BTC) on August 24, 2021 was $47,706.12. It was down 3.7% for the day. The latest price is $117,623.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 24 2021 23:00 | $48,358.02 | $48,380.26 | $47,687.12 | $47,706.12 | 120,905,728 |
August 24 2021 22:00 | $48,208.34 | $48,359.47 | $48,187.33 | $48,283.46 | — |
August 24 2021 21:00 | $48,403.97 | $48,403.97 | $48,029.32 | $48,186.71 | — |
August 24 2021 20:00 | $48,264.88 | $48,393.61 | $48,091.86 | $48,355.05 | 116,826,112 |
August 24 2021 19:00 | $48,185.98 | $48,404.32 | $47,938.62 | $48,269.91 | 589,631,488 |
August 24 2021 18:00 | $48,025.96 | $48,150.61 | $47,899.91 | $48,150.13 | — |
August 24 2021 17:00 | $47,976.59 | $48,280.03 | $47,976.59 | $48,088.03 | 355,598,336 |
August 24 2021 16:00 | $48,296.88 | $48,350.87 | $47,870.86 | $48,003.47 | 1,208,102,912 |
August 24 2021 15:00 | $48,544.85 | $48,592.18 | $48,245.78 | $48,245.78 | — |
August 24 2021 14:00 | $48,614.02 | $48,713.04 | $48,338.32 | $48,571.17 | — |
August 24 2021 13:00 | $49,407.67 | $49,407.67 | $48,512.75 | $48,597.75 | 288,821,248 |
August 24 2021 12:00 | $49,457.44 | $49,457.44 | $49,116.64 | $49,311.07 | 18,976,768 |
August 24 2021 11:00 | $49,327.62 | $49,486.75 | $49,162.29 | $49,449.84 | 104,464,384 |
August 24 2021 10:00 | $49,623.72 | $49,797.43 | $49,319.98 | $49,319.98 | — |
August 24 2021 09:00 | $49,709.57 | $49,742.34 | $49,589.13 | $49,638.54 | 76,664,832 |
August 24 2021 08:00 | $49,788.63 | $49,836.16 | $49,617.89 | $49,741.46 | — |
August 24 2021 07:00 | $49,820.75 | $49,878.77 | $49,716.27 | $49,797.43 | 59,109,376 |
August 24 2021 06:00 | $49,594.15 | $49,787.40 | $49,525.76 | $49,787.40 | 445,476,864 |
August 24 2021 05:00 | $49,532.36 | $49,652.73 | $49,468.67 | $49,604.69 | 18,161,664 |
August 24 2021 04:00 | $49,320.50 | $49,573.50 | $49,241.55 | $49,513.42 | 195,813,376 |
August 24 2021 03:00 | $49,215.82 | $49,397.95 | $49,215.82 | $49,363.86 | 157,188,096 |
August 24 2021 02:00 | $48,990.37 | $49,217.44 | $48,990.37 | $49,214.01 | 107,016,192 |
August 24 2021 01:00 | $49,217.57 | $49,217.57 | $49,217.57 | $49,217.57 | — |
August 24 2021 00:00 | $49,562.35 | $49,703.30 | $49,047.29 | $49,222.66 | 302,809,088 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
