The closing price for Bitcoin (BTC) on August 30, 2021 was $47,054.98. It was down 3.6% for the day. The latest price is $83,794.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2021 23:00 | $47,653.24 | $47,653.24 | $46,979.31 | $47,054.98 | 903,118,848 |
August 30 2021 21:00 | $48,655.80 | $48,655.80 | $48,626.55 | $48,626.55 | — |
August 30 2021 20:00 | $48,635.02 | $48,698.86 | $48,565.88 | $48,658.54 | 431,204,352 |
August 30 2021 19:00 | $48,548.88 | $48,601.99 | $48,453.81 | $48,601.99 | 282,478,592 |
August 30 2021 18:00 | $48,422.27 | $48,521.20 | $48,210.84 | $48,521.20 | 489,592,832 |
August 30 2021 17:00 | $48,215.91 | $48,333.51 | $48,117.96 | $48,333.51 | 404,324,352 |
August 30 2021 16:00 | $48,081.55 | $48,200.67 | $48,027.66 | $48,177.97 | — |
August 30 2021 15:00 | $47,723.78 | $48,108.18 | $47,713.36 | $48,069.48 | 205,015,040 |
August 30 2021 14:00 | $47,784.36 | $47,945.73 | $47,699.54 | $47,732.30 | 342,796,288 |
August 30 2021 13:00 | $47,614.21 | $47,775.14 | $47,517.63 | $47,750.92 | 584,962,048 |
August 30 2021 12:00 | $47,934.79 | $47,934.79 | $47,575.65 | $47,620.10 | — |
August 30 2021 11:00 | $48,031.21 | $48,036.47 | $47,713.54 | $47,889.64 | — |
August 30 2021 10:00 | $47,949.68 | $48,064.30 | $47,886.02 | $48,064.30 | 418,766,848 |
August 30 2021 09:00 | $48,108.89 | $48,136.65 | $47,942.90 | $47,963.65 | 140,285,952 |
August 30 2021 08:00 | $47,971.35 | $48,221.99 | $47,888.41 | $48,124.86 | 232,415,232 |
August 30 2021 07:00 | $47,995.52 | $48,039.09 | $47,798.71 | $47,972.15 | 240,576,512 |
August 30 2021 06:00 | $48,047.80 | $48,109.94 | $47,722.41 | $48,021.79 | 170,487,808 |
August 30 2021 05:00 | $47,847.91 | $48,065.15 | $47,834.73 | $48,026.25 | — |
August 30 2021 04:00 | $48,017.01 | $48,152.06 | $47,810.00 | $47,921.00 | 334,041,088 |
August 30 2021 03:00 | $48,385.23 | $48,477.86 | $47,887.94 | $48,045.19 | 457,572,352 |
August 30 2021 02:00 | $48,569.66 | $48,654.12 | $48,446.38 | $48,467.80 | 452,567,040 |
August 30 2021 01:00 | $48,478.62 | $48,711.34 | $48,453.64 | $48,551.99 | 459,180,032 |
August 30 2021 00:57 | $48,511.34 | $48,511.34 | $48,511.34 | $48,511.34 | — |
August 30 2021 00:00 | $48,827.26 | $48,925.61 | $48,460.31 | $48,478.00 | 59,678,720 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.