The closing price for Bitcoin (BTC) on September 1, 2021 was $48,847.03. It was up 3.9% for the day. The latest price is $97,009.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 01 2021 23:00 | $48,427.00 | $48,847.03 | $48,427.00 | $48,847.03 | 282,095,616 |
September 01 2021 22:00 | $48,449.73 | $48,754.86 | $48,352.88 | $48,405.57 | — |
September 01 2021 21:00 | $48,275.76 | $48,497.09 | $48,275.14 | $48,454.46 | 283,611,136 |
September 01 2021 20:00 | $48,183.61 | $48,328.39 | $48,183.61 | $48,270.39 | — |
September 01 2021 19:00 | $48,674.20 | $48,690.28 | $48,135.45 | $48,193.32 | — |
September 01 2021 18:00 | $48,733.39 | $48,912.37 | $48,679.07 | $48,679.07 | — |
September 01 2021 17:00 | $48,464.32 | $49,111.09 | $48,349.21 | $48,726.23 | 1,016,778,752 |
September 01 2021 16:00 | $47,507.31 | $48,508.47 | $47,434.92 | $48,375.75 | 1,370,886,144 |
September 01 2021 15:00 | $47,319.64 | $47,495.67 | $47,319.64 | $47,495.67 | 306,130,944 |
September 01 2021 14:00 | $47,512.06 | $47,649.81 | $47,361.50 | $47,371.36 | 136,507,392 |
September 01 2021 13:00 | $47,789.43 | $47,789.43 | $47,471.48 | $47,491.68 | — |
September 01 2021 12:00 | $47,758.91 | $47,848.30 | $47,628.73 | $47,740.43 | 61,378,560 |
September 01 2021 11:00 | $47,574.91 | $47,777.56 | $47,574.91 | $47,739.11 | 232,624,128 |
September 01 2021 10:00 | $47,683.72 | $47,775.77 | $47,566.51 | $47,566.51 | 278,384,640 |
September 01 2021 09:00 | $47,382.58 | $47,681.51 | $47,367.10 | $47,681.51 | 658,878,464 |
September 01 2021 08:00 | $47,234.50 | $47,398.41 | $47,177.32 | $47,393.30 | 464,011,264 |
September 01 2021 07:00 | $47,405.50 | $47,422.35 | $47,147.00 | $47,224.98 | — |
September 01 2021 06:00 | $47,453.10 | $47,453.10 | $47,242.79 | $47,371.69 | — |
September 01 2021 05:00 | $47,167.10 | $47,467.63 | $47,122.96 | $47,415.45 | 218,419,200 |
September 01 2021 04:00 | $47,041.23 | $47,246.31 | $47,017.94 | $47,154.25 | 47,656,960 |
September 01 2021 03:00 | $46,879.38 | $46,960.77 | $46,733.92 | $46,943.54 | 289,107,968 |
September 01 2021 02:00 | $46,834.05 | $47,089.50 | $46,773.45 | $46,920.80 | 417,816,576 |
September 01 2021 01:00 | $46,754.98 | $46,882.43 | $46,562.44 | $46,857.60 | 549,335,040 |
September 01 2021 00:57 | $46,795.77 | $46,795.77 | $46,795.77 | $46,795.77 | — |
September 01 2021 00:00 | $47,005.86 | $47,294.66 | $46,808.80 | $46,836.85 | 460,296,192 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
