The closing price for Bitcoin (BTC) on September 18, 2021 was $48,278.36. It was up 2.1% for the day. The latest price is $114,958.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 18 2021 23:00 | $48,016.99 | $48,323.79 | $47,951.41 | $48,278.36 | 544,135,168 |
September 18 2021 21:00 | $47,992.56 | $47,992.56 | $47,942.36 | $47,949.57 | — |
September 18 2021 20:00 | $48,220.08 | $48,220.08 | $47,822.32 | $47,994.04 | — |
September 18 2021 19:00 | $48,280.67 | $48,280.67 | $48,092.27 | $48,224.00 | 143,200,256 |
September 18 2021 18:00 | $48,340.74 | $48,394.75 | $48,243.88 | $48,251.96 | — |
September 18 2021 17:00 | $48,216.29 | $48,354.09 | $48,089.38 | $48,341.16 | 161,902,592 |
September 18 2021 16:00 | $48,370.66 | $48,463.36 | $48,187.93 | $48,187.93 | 229,435,392 |
September 18 2021 15:00 | $48,446.71 | $48,505.65 | $48,276.54 | $48,335.88 | — |
September 18 2021 14:00 | $48,418.63 | $48,482.44 | $48,364.48 | $48,435.22 | — |
September 18 2021 13:00 | $48,355.59 | $48,505.75 | $48,341.67 | $48,422.21 | — |
September 18 2021 12:00 | $48,391.02 | $48,685.87 | $48,312.98 | $48,371.14 | 12,910,592 |
September 18 2021 11:00 | $48,604.60 | $48,659.37 | $48,422.95 | $48,448.34 | 72,847,360 |
September 18 2021 10:00 | $48,612.59 | $48,699.16 | $48,552.60 | $48,598.88 | — |
September 18 2021 09:00 | $48,668.85 | $48,791.78 | $48,533.11 | $48,616.76 | — |
September 18 2021 08:00 | $48,646.18 | $48,741.06 | $48,602.56 | $48,641.21 | — |
September 18 2021 07:00 | $48,618.06 | $48,742.80 | $48,530.48 | $48,630.91 | — |
September 18 2021 06:00 | $48,697.68 | $48,748.73 | $48,553.95 | $48,605.20 | 173,840,384 |
September 18 2021 05:00 | $48,332.55 | $48,747.47 | $48,322.65 | $48,707.11 | 658,931,712 |
September 18 2021 04:00 | $47,949.45 | $48,324.56 | $47,949.45 | $48,275.32 | — |
September 18 2021 03:00 | $47,677.72 | $47,962.58 | $47,677.72 | $47,962.58 | — |
September 18 2021 02:00 | $47,607.30 | $47,698.00 | $47,557.95 | $47,688.46 | 119,621,632 |
September 18 2021 01:00 | $47,333.72 | $47,333.72 | $47,333.72 | $47,333.72 | — |
September 18 2021 00:00 | $47,273.53 | $47,333.90 | $47,087.29 | $47,315.55 | 352,100,352 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
