The closing price for Bitcoin (BTC) on August 20, 2021 was $49,339.18. It was up 5.6% for the day. The latest price is $114,958.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 20 2021 23:00 | $49,227.64 | $49,342.15 | $49,068.79 | $49,339.18 | 708,612,096 |
August 20 2021 21:00 | $48,655.61 | $49,009.45 | $48,655.61 | $49,009.45 | 1,123,743,744 |
August 20 2021 20:00 | $48,654.58 | $48,826.50 | $48,595.15 | $48,659.29 | — |
August 20 2021 19:00 | $48,458.82 | $48,703.60 | $48,434.36 | $48,647.46 | — |
August 20 2021 18:00 | $48,670.57 | $48,725.29 | $48,296.91 | $48,420.39 | — |
August 20 2021 17:00 | $48,754.52 | $48,848.39 | $48,608.89 | $48,704.38 | — |
August 20 2021 16:00 | $48,688.70 | $48,948.03 | $48,617.88 | $48,744.50 | 279,498,752 |
August 20 2021 15:00 | $48,538.14 | $48,635.30 | $48,246.16 | $48,635.30 | — |
August 20 2021 14:00 | $47,794.21 | $48,555.02 | $47,676.36 | $48,503.93 | 488,206,336 |
August 20 2021 13:00 | $47,174.66 | $47,733.90 | $47,132.77 | $47,733.88 | — |
August 20 2021 12:00 | $46,932.75 | $47,183.43 | $46,909.06 | $47,152.98 | — |
August 20 2021 11:00 | $47,245.26 | $47,245.26 | $46,899.94 | $46,948.10 | — |
August 20 2021 10:00 | $47,200.77 | $47,352.83 | $47,155.43 | $47,216.32 | 103,170,048 |
August 20 2021 09:00 | $46,904.07 | $47,273.67 | $46,904.07 | $47,180.84 | 392,298,496 |
August 20 2021 08:00 | $46,797.95 | $46,961.83 | $46,740.86 | $46,907.13 | — |
August 20 2021 07:00 | $47,158.40 | $47,161.49 | $46,748.41 | $46,819.55 | — |
August 20 2021 06:00 | $47,139.38 | $47,222.88 | $46,994.21 | $47,120.82 | — |
August 20 2021 05:00 | $47,097.80 | $47,133.12 | $46,909.75 | $47,131.54 | — |
August 20 2021 04:00 | $47,041.80 | $47,182.75 | $46,991.05 | $47,095.37 | — |
August 20 2021 03:00 | $47,152.36 | $47,152.36 | $46,971.67 | $47,043.34 | — |
August 20 2021 02:00 | $47,207.28 | $47,289.16 | $47,087.29 | $47,124.83 | — |
August 20 2021 01:00 | $47,123.45 | $47,123.45 | $47,123.45 | $47,123.45 | — |
August 20 2021 00:00 | $46,723.12 | $47,348.75 | $46,650.71 | $47,098.85 | 797,274,112 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
