The closing price for Bitcoin (BTC) on August 31, 2021 was $47,166.69. It was up 0.3% for the day. The latest price is $117,954.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 23:00 | $47,089.16 | $47,319.23 | $47,047.45 | $47,166.69 | 496,803,840 |
August 31 2021 22:00 | $46,933.87 | $47,005.02 | $46,825.18 | $46,864.56 | — |
August 31 2021 21:00 | $46,971.78 | $47,211.15 | $46,928.88 | $46,989.69 | — |
August 31 2021 20:00 | $47,308.28 | $47,340.43 | $46,998.87 | $47,023.97 | — |
August 31 2021 19:00 | $47,335.44 | $47,420.41 | $47,246.53 | $47,320.98 | 211,230,720 |
August 31 2021 18:00 | $47,191.69 | $47,397.60 | $47,068.85 | $47,364.65 | 241,840,128 |
August 31 2021 17:00 | $47,442.05 | $47,442.14 | $47,114.34 | $47,167.06 | 98,058,240 |
August 31 2021 16:00 | $47,429.40 | $47,544.82 | $47,318.41 | $47,396.51 | 498,804,736 |
August 31 2021 15:00 | $47,332.70 | $47,465.83 | $47,256.84 | $47,459.86 | 67,581,952 |
August 31 2021 14:00 | $47,886.39 | $48,146.41 | $47,320.58 | $47,320.58 | 384,925,696 |
August 31 2021 13:00 | $47,880.43 | $47,989.38 | $47,724.05 | $47,878.65 | 353,456,128 |
August 31 2021 12:00 | $47,990.18 | $48,087.25 | $47,785.95 | $47,876.73 | 733,820,928 |
August 31 2021 11:00 | $47,386.11 | $48,054.75 | $47,385.48 | $47,942.99 | 804,886,528 |
August 31 2021 10:00 | $47,384.65 | $47,676.78 | $47,221.24 | $47,422.41 | 310,718,464 |
August 31 2021 09:00 | $47,795.21 | $47,823.73 | $47,401.43 | $47,401.43 | — |
August 31 2021 08:00 | $47,791.82 | $47,967.29 | $47,693.97 | $47,769.04 | 344,397,824 |
August 31 2021 07:00 | $46,992.56 | $47,860.09 | $46,921.65 | $47,705.21 | 1,322,008,576 |
August 31 2021 06:00 | $47,204.08 | $47,266.82 | $46,986.55 | $47,009.56 | — |
August 31 2021 05:00 | $47,093.73 | $47,218.73 | $47,070.46 | $47,196.06 | 204,890,112 |
August 31 2021 04:00 | $47,179.20 | $47,308.82 | $47,078.46 | $47,115.05 | — |
August 31 2021 03:00 | $47,025.56 | $47,230.83 | $47,025.56 | $47,175.47 | — |
August 31 2021 02:00 | $46,897.69 | $47,081.73 | $46,808.39 | $46,985.68 | — |
August 31 2021 01:00 | $46,879.84 | $47,000.82 | $46,805.58 | $46,940.98 | — |
August 31 2021 00:57 | $46,917.70 | $46,917.70 | $46,917.70 | $46,917.70 | — |
August 31 2021 00:00 | $47,024.34 | $47,153.55 | $46,750.09 | $46,939.41 | 496,705,536 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
