The closing price for Bitcoin (BTC) on September 29, 2021 was $41,564.36. It was up 1.2% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2021 23:00 | $41,370.91 | $41,565.47 | $41,324.58 | $41,564.36 | 163,530,752 |
September 29 2021 22:00 | $41,239.64 | $41,428.57 | $41,122.81 | $41,325.93 | 224,735,232 |
September 29 2021 21:00 | $41,143.88 | $41,271.02 | $40,995.97 | $41,235.17 | 250,374,144 |
September 29 2021 20:00 | $41,200.89 | $41,244.64 | $40,960.07 | $41,130.14 | 125,061,120 |
September 29 2021 19:00 | $41,320.78 | $41,483.75 | $41,174.02 | $41,211.30 | 73,900,032 |
September 29 2021 18:00 | $41,251.88 | $41,472.02 | $41,100.80 | $41,282.10 | 118,810,624 |
September 29 2021 17:00 | $41,505.34 | $41,583.36 | $41,253.04 | $41,253.04 | 22,808,576 |
September 29 2021 16:00 | $41,722.04 | $41,808.95 | $41,452.00 | $41,520.23 | — |
September 29 2021 15:00 | $42,224.51 | $42,257.96 | $41,690.02 | $41,690.02 | 104,912,896 |
September 29 2021 14:00 | $42,160.05 | $42,261.21 | $42,079.21 | $42,228.50 | — |
September 29 2021 13:00 | $42,079.40 | $42,186.71 | $41,953.37 | $42,150.57 | — |
September 29 2021 12:00 | $42,424.86 | $42,545.26 | $41,946.55 | $42,056.14 | 126,152,704 |
September 29 2021 11:00 | $42,458.39 | $42,458.39 | $42,267.08 | $42,422.46 | 465,565,696 |
September 29 2021 10:00 | $42,269.91 | $42,496.73 | $42,222.75 | $42,476.29 | 532,178,944 |
September 29 2021 09:00 | $42,396.55 | $42,396.55 | $42,166.26 | $42,267.93 | 3,662,551,040 |
September 29 2021 08:00 | $42,467.29 | $42,487.01 | $42,328.60 | $42,394.64 | — |
September 29 2021 07:00 | $42,444.62 | $42,490.16 | $42,414.26 | $42,463.42 | — |
September 29 2021 06:00 | $42,303.65 | $42,419.98 | $42,175.77 | $42,419.98 | 9,828,352 |
September 29 2021 05:00 | $42,262.45 | $42,290.93 | $42,040.45 | $42,264.17 | — |
September 29 2021 04:00 | $42,185.25 | $42,460.11 | $42,171.70 | $42,231.23 | — |
September 29 2021 03:00 | $41,729.11 | $42,219.81 | $41,663.18 | $42,136.58 | — |
September 29 2021 02:00 | $41,584.66 | $41,871.47 | $41,584.66 | $41,779.14 | — |
September 29 2021 01:00 | $41,589.81 | $41,589.81 | $41,589.81 | $41,589.81 | — |
September 29 2021 00:00 | $41,064.98 | $41,750.62 | $40,829.67 | $41,583.87 | 902,004,736 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
