The closing price for Bitcoin (BTC) on October 4, 2021 was $49,112.90. It was up 1.9% for the day. The latest price is $97,209.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 04 2021 23:00 | $48,915.53 | $49,405.90 | $48,897.29 | $49,112.90 | 429,948,928 |
October 04 2021 22:00 | $48,904.28 | $48,968.79 | $48,730.54 | $48,895.64 | 12,793,856 |
October 04 2021 21:00 | $48,986.51 | $49,135.71 | $48,616.86 | $48,872.54 | — |
October 04 2021 20:00 | $49,364.56 | $49,409.48 | $48,996.38 | $48,996.38 | 395,368,448 |
October 04 2021 19:00 | $49,324.34 | $49,437.13 | $48,896.32 | $49,317.59 | 558,862,336 |
October 04 2021 18:00 | $49,276.73 | $49,456.78 | $49,078.75 | $49,336.05 | 100,151,296 |
October 04 2021 17:00 | $48,605.29 | $49,385.50 | $48,322.01 | $49,324.99 | 477,427,712 |
October 04 2021 16:00 | $47,746.27 | $48,775.27 | $47,701.79 | $48,637.36 | 1,939,118,080 |
October 04 2021 15:00 | $47,423.82 | $47,662.14 | $47,045.00 | $47,574.37 | 1,178,021,888 |
October 04 2021 14:00 | $48,016.72 | $48,423.11 | $47,305.97 | $47,355.35 | 908,214,272 |
October 04 2021 13:00 | $47,736.95 | $47,993.45 | $47,736.95 | $47,954.98 | 152,698,880 |
October 04 2021 12:00 | $47,593.55 | $47,810.93 | $47,475.14 | $47,743.38 | 372,707,328 |
October 04 2021 11:00 | $47,643.16 | $47,666.58 | $47,430.88 | $47,604.29 | 271,808,512 |
October 04 2021 10:00 | $47,738.52 | $47,744.86 | $47,518.20 | $47,663.79 | 256,526,336 |
October 04 2021 09:00 | $47,664.50 | $47,758.18 | $47,562.45 | $47,726.88 | 140,257,280 |
October 04 2021 08:00 | $47,841.04 | $47,904.98 | $47,510.66 | $47,607.92 | 333,127,680 |
October 04 2021 07:00 | $47,736.05 | $47,804.13 | $47,633.72 | $47,786.39 | 204,603,392 |
October 04 2021 06:00 | $47,806.05 | $47,807.72 | $47,593.57 | $47,754.55 | — |
October 04 2021 05:00 | $47,769.94 | $47,870.97 | $47,758.36 | $47,812.32 | — |
October 04 2021 04:00 | $47,485.48 | $47,837.52 | $47,295.10 | $47,765.95 | 904,226,816 |
October 04 2021 03:00 | $47,697.23 | $47,761.80 | $47,452.90 | $47,523.01 | — |
October 04 2021 02:00 | $47,812.86 | $47,875.55 | $47,659.60 | $47,659.60 | — |
October 04 2021 01:00 | $47,885.22 | $48,134.55 | $47,748.63 | $47,812.04 | — |
October 04 2021 00:59 | $47,953.31 | $47,953.31 | $47,953.31 | $47,953.31 | — |
October 04 2021 00:00 | $48,208.91 | $48,263.99 | $47,898.96 | $47,944.45 | 116,584,448 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
