The closing price for Bitcoin (BTC) on October 1, 2021 was $48,116.94. It was up 9.8% for the day. The latest price is $99,492.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 01 2021 23:00 | $47,988.81 | $48,141.46 | $47,951.65 | $48,116.94 | 431,894,528 |
October 01 2021 22:00 | $48,326.75 | $48,436.01 | $47,771.20 | $48,001.73 | 434,028,544 |
October 01 2021 21:00 | $48,116.24 | $48,423.28 | $48,115.66 | $48,269.47 | 494,391,296 |
October 01 2021 20:00 | $48,002.27 | $48,105.43 | $47,761.28 | $48,075.99 | — |
October 01 2021 19:00 | $47,743.36 | $48,071.84 | $47,743.36 | $47,944.33 | 399,314,944 |
October 01 2021 18:00 | $47,619.55 | $47,864.63 | $47,495.14 | $47,731.44 | — |
October 01 2021 17:00 | $47,553.64 | $47,649.27 | $47,415.59 | $47,613.08 | 112,640,000 |
October 01 2021 16:00 | $47,344.17 | $47,726.88 | $47,266.79 | $47,472.18 | 595,312,640 |
October 01 2021 15:00 | $47,121.22 | $47,447.77 | $47,071.11 | $47,317.25 | 600,236,032 |
October 01 2021 14:00 | $46,997.50 | $47,288.61 | $46,811.76 | $47,118.87 | 789,766,144 |
October 01 2021 13:00 | $47,214.27 | $47,355.80 | $47,020.96 | $47,020.96 | 400,175,104 |
October 01 2021 12:00 | $47,503.27 | $47,803.51 | $47,213.00 | $47,237.95 | 652,075,008 |
October 01 2021 11:00 | $47,126.74 | $47,621.79 | $47,011.24 | $47,481.68 | 1,800,241,152 |
October 01 2021 10:00 | $44,915.63 | $47,604.63 | $44,872.82 | $47,178.02 | 5,725,229,056 |
October 01 2021 09:00 | $44,959.88 | $45,000.59 | $44,815.63 | $44,899.71 | 281,255,936 |
October 01 2021 08:00 | $44,809.49 | $44,929.19 | $44,773.40 | $44,917.10 | 414,588,928 |
October 01 2021 07:00 | $44,002.08 | $44,808.25 | $43,934.24 | $44,804.23 | 1,575,356,416 |
October 01 2021 06:00 | $43,847.88 | $44,017.86 | $43,751.27 | $43,952.05 | 368,820,224 |
October 01 2021 05:00 | $43,617.77 | $43,867.87 | $43,529.82 | $43,839.91 | 453,783,552 |
October 01 2021 04:00 | $43,641.85 | $43,700.07 | $43,471.37 | $43,627.21 | — |
October 01 2021 03:00 | $43,400.69 | $43,667.39 | $43,400.69 | $43,637.36 | — |
October 01 2021 02:00 | $43,753.48 | $43,791.66 | $43,320.02 | $43,414.19 | — |
October 01 2021 01:00 | $43,706.96 | $43,706.96 | $43,706.96 | $43,706.96 | — |
October 01 2021 00:00 | $43,816.74 | $44,017.46 | $43,696.08 | $43,752.36 | 225,603,584 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
