Bitcoin (BTC) returned 13.8% in August 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $47,024.34 | $48,189.55 | $46,750.09 | $47,166.69 | 34,730,363,427 |
August 30 2021 | $48,834.85 | $48,925.61 | $46,950.27 | $47,054.98 | 31,847,007,016 |
August 29 2021 | $48,911.25 | $49,644.11 | $47,925.86 | $48,829.83 | 25,889,650,240 |
August 28 2021 | $49,072.59 | $49,283.50 | $48,499.24 | $48,902.40 | 28,568,103,401 |
August 27 2021 | $46,894.55 | $49,112.79 | $46,394.28 | $49,058.67 | 34,511,076,995 |
August 26 2021 | $49,002.64 | $49,347.58 | $46,405.78 | $46,942.22 | 32,666,549,568 |
August 25 2021 | $47,727.26 | $49,202.88 | $47,163.61 | $48,960.79 | 32,646,349,931 |
August 24 2021 | $49,562.35 | $49,878.77 | $47,687.12 | $47,706.12 | 35,361,168,834 |
August 23 2021 | $49,291.68 | $50,482.08 | $49,074.61 | $49,546.15 | 34,305,053,719 |
August 22 2021 | $48,869.11 | $49,471.61 | $48,199.94 | $49,321.65 | 25,370,975,378 |
August 21 2021 | $49,327.07 | $49,717.02 | $48,312.20 | $48,905.49 | 40,585,205,312 |
August 20 2021 | $46,723.12 | $49,342.15 | $46,650.71 | $49,339.18 | 34,706,867,452 |
August 19 2021 | $44,741.88 | $46,970.76 | $43,998.32 | $46,717.58 | 37,204,312,299 |
August 18 2021 | $44,686.75 | $45,952.06 | $44,364.03 | $44,801.19 | 32,194,123,075 |
August 17 2021 | $45,936.46 | $47,139.57 | $44,512.42 | $44,695.36 | 33,451,362,600 |
August 16 2021 | $47,019.96 | $47,998.10 | $45,700.32 | $46,004.48 | 32,776,876,610 |
August 15 2021 | $47,096.67 | $47,357.11 | $45,579.59 | $47,047.00 | 30,988,958,446 |
August 14 2021 | $47,810.69 | $48,098.68 | $46,177.63 | $47,096.95 | 31,211,354,442 |
August 13 2021 | $44,439.69 | $47,831.98 | $44,282.42 | $47,793.32 | 31,744,259,539 |
August 12 2021 | $45,576.88 | $46,228.91 | $43,861.45 | $44,428.29 | 33,723,620,826 |
August 11 2021 | $45,599.70 | $46,735.63 | $45,351.71 | $45,593.64 | 34,319,709,073 |
August 10 2021 | $46,280.85 | $46,637.99 | $44,705.55 | $45,585.03 | 33,546,019,517 |
August 09 2021 | $43,791.93 | $46,456.83 | $42,848.69 | $46,365.40 | 38,734,079,049 |
August 08 2021 | $44,574.44 | $45,282.35 | $43,331.91 | $43,798.12 | 36,302,664,750 |
August 07 2021 | $42,832.80 | $44,689.86 | $42,618.57 | $44,555.80 | 40,030,862,141 |
