The closing price for Bitcoin (BTC) on September 28, 2021 was $41,034.54. It was down 2.8% for the day. The latest price is $117,570.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2021 23:00 | $41,591.69 | $41,695.29 | $40,931.66 | $41,034.54 | 214,624,256 |
September 28 2021 21:00 | $41,791.61 | $41,993.22 | $41,791.61 | $41,993.22 | 14,213,120 |
September 28 2021 20:00 | $41,584.02 | $41,937.63 | $41,584.02 | $41,796.58 | — |
September 28 2021 19:00 | $41,585.40 | $41,760.85 | $41,426.36 | $41,572.63 | 118,554,624 |
September 28 2021 18:00 | $41,423.72 | $41,701.24 | $41,307.32 | $41,595.33 | 294,877,184 |
September 28 2021 17:00 | $41,278.80 | $41,432.44 | $41,156.62 | $41,401.79 | — |
September 28 2021 16:00 | $41,490.48 | $41,650.98 | $41,225.89 | $41,259.38 | — |
September 28 2021 15:00 | $41,557.49 | $41,672.73 | $41,385.52 | $41,513.96 | — |
September 28 2021 14:00 | $42,038.78 | $42,038.78 | $41,379.95 | $41,537.43 | 83,769,344 |
September 28 2021 13:00 | $41,865.98 | $42,461.18 | $41,865.98 | $42,031.59 | 790,286,336 |
September 28 2021 12:00 | $42,114.83 | $42,130.68 | $41,830.57 | $41,830.57 | — |
September 28 2021 11:00 | $41,849.63 | $42,098.18 | $41,759.77 | $42,098.18 | — |
September 28 2021 10:00 | $41,909.94 | $41,926.41 | $41,699.11 | $41,850.99 | — |
September 28 2021 09:00 | $41,855.45 | $42,105.27 | $41,693.71 | $41,910.63 | — |
September 28 2021 08:00 | $41,775.11 | $42,065.59 | $41,576.13 | $41,800.11 | 450,758,656 |
September 28 2021 07:00 | $42,227.92 | $42,302.21 | $41,714.53 | $41,761.37 | — |
September 28 2021 06:00 | $42,469.20 | $42,507.26 | $42,009.87 | $42,248.54 | — |
September 28 2021 05:00 | $42,666.45 | $42,722.45 | $42,411.11 | $42,452.83 | 134,901,760 |
September 28 2021 04:00 | $42,588.63 | $42,775.14 | $42,542.95 | $42,700.45 | 38,883,328 |
September 28 2021 03:00 | $42,467.70 | $42,609.89 | $42,438.52 | $42,580.50 | 300,306,432 |
September 28 2021 02:00 | $42,507.73 | $42,624.87 | $42,327.17 | $42,486.51 | — |
September 28 2021 01:00 | $42,329.02 | $42,329.02 | $42,329.02 | $42,329.02 | — |
September 28 2021 00:00 | $42,200.90 | $42,426.75 | $42,098.97 | $42,292.71 | 737,286,144 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
