The closing price for Bitcoin (BTC) on September 19, 2021 was $47,260.22. It was down 2.1% for the day. The latest price is $109,509.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 19 2021 23:00 | $47,084.34 | $47,366.93 | $47,014.59 | $47,260.22 | 298,946,560 |
September 19 2021 22:00 | $47,505.03 | $47,633.03 | $46,919.80 | $47,034.43 | 286,607,360 |
September 19 2021 21:00 | $47,640.50 | $47,717.21 | $47,467.11 | $47,499.18 | — |
September 19 2021 20:00 | $47,452.00 | $47,629.19 | $47,368.52 | $47,629.19 | 60,370,944 |
September 19 2021 19:00 | $47,703.58 | $47,778.72 | $47,450.50 | $47,467.96 | — |
September 19 2021 18:00 | $47,422.60 | $47,819.82 | $47,383.68 | $47,699.26 | — |
September 19 2021 17:00 | $47,557.97 | $47,659.54 | $47,362.78 | $47,421.32 | 115,238,912 |
September 19 2021 16:00 | $47,672.56 | $47,702.51 | $47,533.26 | $47,562.71 | — |
September 19 2021 15:00 | $47,622.41 | $47,803.73 | $47,607.06 | $47,692.38 | — |
September 19 2021 14:00 | $47,372.34 | $47,712.73 | $47,330.24 | $47,639.69 | 357,115,904 |
September 19 2021 13:00 | $47,304.84 | $47,430.97 | $47,266.16 | $47,367.70 | — |
September 19 2021 12:00 | $47,334.91 | $47,445.68 | $47,197.36 | $47,315.72 | 239,343,616 |
September 19 2021 11:00 | $48,026.32 | $48,026.76 | $47,294.36 | $47,353.03 | — |
September 19 2021 10:00 | $48,064.18 | $48,105.31 | $47,997.55 | $48,040.82 | — |
September 19 2021 09:00 | $48,192.91 | $48,234.04 | $48,052.23 | $48,084.52 | — |
September 19 2021 08:00 | $48,101.53 | $48,229.23 | $48,086.34 | $48,197.20 | 55,554,048 |
September 19 2021 07:00 | $48,101.57 | $48,182.11 | $47,926.09 | $48,092.57 | — |
September 19 2021 06:00 | $48,015.23 | $48,101.02 | $47,896.94 | $48,101.02 | 62,111,744 |
September 19 2021 05:00 | $47,877.24 | $48,001.00 | $47,836.03 | $47,985.35 | — |
September 19 2021 04:00 | $47,846.00 | $48,036.70 | $47,817.58 | $47,857.41 | 187,211,776 |
September 19 2021 03:00 | $48,027.26 | $48,056.05 | $47,820.99 | $47,851.02 | 139,558,912 |
September 19 2021 02:00 | $47,900.29 | $48,029.85 | $47,816.38 | $48,029.85 | — |
September 19 2021 01:00 | $47,932.00 | $47,932.00 | $47,678.15 | $47,925.68 | — |
September 19 2021 00:59 | $47,909.19 | $47,909.19 | $47,909.19 | $47,909.19 | — |
September 19 2021 00:00 | $48,268.86 | $48,328.37 | $47,918.38 | $47,946.39 | 109,301,760 |
Daily pricing data for Bitcoin dates back to 7/14/2010, and may be incomplete.
