The closing price for Bitcoin (BTC) on August 16, 2021 was $46,004.48. It was down 2.2% for the day. The latest price is $93,849.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 16 2021 23:00 | $46,139.82 | $46,195.58 | $45,813.49 | $46,004.48 | 348,227,584 |
August 16 2021 21:00 | $46,092.84 | $46,107.30 | $46,039.98 | $46,107.30 | — |
August 16 2021 20:00 | $46,115.56 | $46,115.56 | $45,700.32 | $46,062.45 | 600,104,960 |
August 16 2021 19:00 | $46,493.45 | $46,493.45 | $46,118.04 | $46,118.04 | 337,207,296 |
August 16 2021 18:00 | $46,494.08 | $46,653.21 | $46,390.49 | $46,500.96 | — |
August 16 2021 17:00 | $46,418.92 | $46,537.53 | $46,230.07 | $46,530.59 | — |
August 16 2021 16:00 | $46,362.60 | $46,514.11 | $46,270.63 | $46,417.98 | 155,215,872 |
August 16 2021 15:00 | $46,133.67 | $46,348.36 | $46,046.07 | $46,325.66 | 494,395,392 |
August 16 2021 14:00 | $46,426.73 | $46,614.37 | $46,133.68 | $46,133.68 | 94,263,296 |
August 16 2021 13:00 | $47,336.02 | $47,374.21 | $46,415.48 | $46,483.71 | 402,753,536 |
August 16 2021 12:00 | $47,531.21 | $47,618.37 | $47,250.01 | $47,295.68 | — |
August 16 2021 11:00 | $47,423.91 | $47,612.45 | $47,386.33 | $47,525.67 | 97,202,176 |
August 16 2021 10:00 | $47,204.25 | $47,522.42 | $47,204.25 | $47,386.91 | 80,762,880 |
August 16 2021 09:00 | $47,167.49 | $47,224.10 | $47,089.80 | $47,199.31 | — |
August 16 2021 08:00 | $47,319.94 | $47,416.73 | $47,055.06 | $47,179.29 | — |
August 16 2021 07:00 | $47,350.88 | $47,480.36 | $47,313.28 | $47,340.17 | — |
August 16 2021 06:00 | $47,633.60 | $47,647.23 | $47,239.46 | $47,341.51 | 106,739,712 |
August 16 2021 05:00 | $47,425.52 | $47,592.59 | $47,425.52 | $47,572.39 | 401,907,712 |
August 16 2021 04:00 | $47,401.30 | $47,559.37 | $47,401.30 | $47,474.04 | 168,488,960 |
August 16 2021 03:00 | $47,998.10 | $47,998.10 | $47,380.15 | $47,431.49 | 341,862,400 |
August 16 2021 02:00 | $47,659.04 | $47,982.38 | $47,605.28 | $47,982.38 | 727,738,368 |
August 16 2021 01:00 | $47,591.43 | $47,692.80 | $47,517.50 | $47,670.46 | — |
August 16 2021 00:59 | $47,617.91 | $47,617.91 | $47,617.91 | $47,617.91 | — |
August 16 2021 00:00 | $47,019.96 | $47,787.65 | $46,838.62 | $47,632.58 | 1,228,756,992 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
