The closing price for Bitcoin (BTC) on September 16, 2021 was $47,783.36. It was down 0.8% for the day. The latest price is $61,740.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 16 2021 23:00 | $47,651.49 | $47,866.74 | $47,615.56 | $47,783.36 | 312,713,216 |
September 16 2021 22:00 | $47,674.24 | $47,743.43 | $47,563.27 | $47,661.38 | — |
September 16 2021 21:00 | $47,142.79 | $47,682.83 | $47,142.79 | $47,682.83 | 150,544,384 |
September 16 2021 20:00 | $47,473.75 | $47,536.02 | $47,079.56 | $47,107.37 | — |
September 16 2021 19:00 | $47,663.41 | $47,739.79 | $47,500.48 | $47,500.48 | 228,517,888 |
September 16 2021 18:00 | $47,469.25 | $47,622.82 | $47,344.78 | $47,622.82 | 338,069,504 |
September 16 2021 17:00 | $47,985.52 | $48,043.32 | $47,469.95 | $47,469.95 | 189,603,840 |
September 16 2021 16:00 | $48,042.32 | $48,155.26 | $47,961.54 | $47,982.50 | — |
September 16 2021 15:00 | $47,608.06 | $48,209.24 | $47,478.15 | $48,026.77 | — |
September 16 2021 14:00 | $47,492.02 | $47,716.24 | $47,264.46 | $47,625.41 | 499,243,008 |
September 16 2021 13:00 | $48,069.76 | $48,103.65 | $47,507.59 | $47,509.71 | — |
September 16 2021 12:00 | $47,942.33 | $48,161.14 | $47,813.11 | $48,052.71 | — |
September 16 2021 11:00 | $47,852.61 | $48,053.95 | $47,778.12 | $47,942.63 | 189,399,040 |
September 16 2021 10:00 | $47,932.61 | $48,052.40 | $47,693.91 | $47,875.82 | 123,748,352 |
September 16 2021 09:00 | $48,117.57 | $48,251.40 | $47,918.24 | $47,964.54 | — |
September 16 2021 08:00 | $48,371.22 | $48,371.22 | $48,081.36 | $48,101.08 | — |
September 16 2021 07:00 | $48,372.50 | $48,465.26 | $48,368.06 | $48,368.29 | 116,381,696 |
September 16 2021 06:00 | $48,278.99 | $48,430.61 | $48,278.99 | $48,366.60 | — |
September 16 2021 05:00 | $48,318.59 | $48,387.77 | $48,210.20 | $48,277.82 | 122,644,480 |
September 16 2021 04:00 | $47,641.95 | $48,477.96 | $47,641.08 | $48,312.71 | 1,257,926,656 |
September 16 2021 03:00 | $47,949.95 | $47,960.88 | $47,407.39 | $47,679.76 | 474,963,968 |
September 16 2021 02:00 | $48,001.85 | $48,098.94 | $47,853.46 | $47,949.78 | 261,632,000 |
September 16 2021 01:00 | $47,918.86 | $47,918.86 | $47,918.86 | $47,918.86 | — |
September 16 2021 00:00 | $48,158.91 | $48,194.79 | $47,883.63 | $47,910.62 | 239,818,752 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
