The closing price for Bitcoin (BTC) on September 30, 2021 was $43,790.89. It was up 5.4% for the day. The latest price is $94,417.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 23:00 | $43,748.40 | $43,892.94 | $43,623.41 | $43,790.89 | 182,427,648 |
September 30 2021 22:00 | $43,742.93 | $43,873.02 | $43,647.15 | $43,730.75 | — |
September 30 2021 21:00 | $43,426.77 | $43,749.47 | $43,392.84 | $43,740.55 | 191,043,584 |
September 30 2021 20:00 | $43,567.83 | $43,735.50 | $43,193.79 | $43,434.58 | 15,878,144 |
September 30 2021 19:00 | $44,009.25 | $44,092.60 | $43,561.66 | $43,627.60 | 4,063,232 |
September 30 2021 18:00 | $43,325.39 | $43,991.88 | $43,264.10 | $43,987.50 | 894,578,688 |
September 30 2021 17:00 | $42,946.10 | $43,355.17 | $42,946.10 | $43,337.58 | 259,143,680 |
September 30 2021 16:00 | $43,128.61 | $43,193.39 | $42,860.13 | $42,914.08 | — |
September 30 2021 15:00 | $43,117.45 | $43,475.61 | $42,974.85 | $43,120.37 | — |
September 30 2021 14:00 | $43,115.84 | $43,183.85 | $42,908.03 | $43,116.15 | — |
September 30 2021 13:00 | $43,433.73 | $43,553.94 | $43,134.88 | $43,152.52 | — |
September 30 2021 12:00 | $43,061.29 | $43,686.64 | $43,020.30 | $43,449.03 | 251,637,760 |
September 30 2021 11:00 | $42,787.79 | $43,102.37 | $42,787.79 | $43,032.66 | — |
September 30 2021 10:00 | $43,149.55 | $43,264.62 | $42,812.63 | $42,812.63 | — |
September 30 2021 09:00 | $43,064.09 | $43,257.08 | $43,018.05 | $43,156.12 | — |
September 30 2021 08:00 | $43,293.48 | $43,385.30 | $42,854.04 | $43,083.37 | — |
September 30 2021 07:00 | $43,397.64 | $43,422.25 | $43,227.08 | $43,314.25 | — |
September 30 2021 06:00 | $43,526.32 | $43,632.88 | $43,429.10 | $43,429.10 | — |
September 30 2021 05:00 | $43,513.63 | $43,689.26 | $43,484.30 | $43,520.35 | — |
September 30 2021 04:00 | $43,609.27 | $43,776.74 | $43,469.45 | $43,505.25 | 67,053,568 |
September 30 2021 03:00 | $43,366.70 | $43,647.80 | $43,166.41 | $43,647.80 | 635,848,704 |
September 30 2021 02:00 | $42,964.16 | $43,307.58 | $42,941.02 | $43,307.58 | 698,900,480 |
September 30 2021 01:00 | $42,345.98 | $42,345.98 | $42,345.98 | $42,345.98 | — |
September 30 2021 00:00 | $41,551.27 | $42,327.95 | $41,444.58 | $42,317.44 | 754,800,640 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
