The closing price for Bitcoin (BTC) on August 21, 2021 was $48,905.49. It was down 0.9% for the day. The latest price is $111,848.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 21 2021 23:00 | $49,350.46 | $49,409.27 | $48,905.49 | $48,905.49 | 31,043,584 |
August 21 2021 22:00 | $49,166.29 | $49,371.16 | $49,166.29 | $49,364.50 | — |
August 21 2021 21:00 | $48,994.60 | $49,241.09 | $48,915.32 | $49,203.30 | — |
August 21 2021 20:00 | $48,943.64 | $49,155.12 | $48,888.18 | $48,936.39 | 641,159,168 |
August 21 2021 19:00 | $49,497.06 | $49,497.06 | $48,875.36 | $48,931.30 | 224,301,056 |
August 21 2021 18:00 | $49,661.23 | $49,661.23 | $49,353.55 | $49,500.41 | — |
August 21 2021 17:00 | $49,507.97 | $49,717.02 | $49,470.76 | $49,597.28 | 970,797,056 |
August 21 2021 16:00 | $49,219.95 | $49,642.51 | $49,135.30 | $49,496.47 | 103,079,936 |
August 21 2021 15:00 | $49,034.51 | $49,278.61 | $49,015.53 | $49,216.68 | — |
August 21 2021 14:00 | $49,154.88 | $49,173.07 | $48,981.32 | $49,064.40 | — |
August 21 2021 13:00 | $49,233.62 | $49,381.38 | $49,091.43 | $49,145.95 | 49,864,704 |
August 21 2021 12:00 | $48,532.27 | $49,282.61 | $48,516.34 | $49,238.25 | 1,343,184,896 |
August 21 2021 11:00 | $49,322.16 | $49,362.34 | $48,312.20 | $48,553.20 | 1,091,538,944 |
August 21 2021 10:00 | $48,826.16 | $49,332.72 | $48,806.30 | $49,327.61 | 953,597,952 |
August 21 2021 09:00 | $48,871.43 | $48,928.48 | $48,792.82 | $48,856.28 | 374,730,752 |
August 21 2021 08:00 | $48,975.98 | $49,098.07 | $48,836.26 | $48,836.26 | 419,540,992 |
August 21 2021 07:00 | $48,707.92 | $48,990.26 | $48,656.21 | $48,986.56 | 556,244,992 |
August 21 2021 06:00 | $48,849.12 | $48,849.12 | $48,647.47 | $48,694.25 | 666,583,040 |
August 21 2021 05:00 | $48,667.92 | $48,983.06 | $48,650.45 | $48,872.37 | 813,826,048 |
August 21 2021 04:00 | $48,857.65 | $48,857.65 | $48,604.24 | $48,681.58 | 478,834,688 |
August 21 2021 03:00 | $48,872.79 | $48,935.63 | $48,755.61 | $48,839.55 | 447,803,392 |
August 21 2021 02:00 | $49,050.83 | $49,105.18 | $48,858.09 | $48,876.39 | 352,874,496 |
August 21 2021 01:00 | $48,929.80 | $48,929.80 | $48,929.80 | $48,929.80 | — |
August 21 2021 00:00 | $49,327.07 | $49,330.18 | $48,774.52 | $48,954.80 | 540,434,432 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
