The closing price for Bitcoin (BTC) on August 23, 2021 was $49,546.15. It was up 0.5% for the day. The latest price is $82,450.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 23 2021 23:00 | $49,671.14 | $49,737.48 | $49,513.38 | $49,546.15 | 400,859,136 |
August 23 2021 21:00 | $49,516.23 | $49,597.72 | $49,516.23 | $49,597.72 | 23,894,016 |
August 23 2021 20:00 | $49,272.98 | $49,492.10 | $49,074.61 | $49,492.10 | 368,461,824 |
August 23 2021 19:00 | $49,424.65 | $49,424.65 | $49,137.74 | $49,306.57 | — |
August 23 2021 18:00 | $49,450.30 | $49,614.07 | $49,415.93 | $49,483.40 | 331,827,200 |
August 23 2021 17:00 | $49,698.66 | $49,794.57 | $49,463.72 | $49,480.15 | — |
August 23 2021 16:00 | $49,534.41 | $49,639.11 | $49,440.20 | $49,639.11 | 208,517,120 |
August 23 2021 15:00 | $49,759.67 | $49,922.88 | $49,481.91 | $49,583.95 | 292,261,888 |
August 23 2021 14:00 | $50,175.98 | $50,325.27 | $49,755.67 | $49,786.18 | 711,792,640 |
August 23 2021 13:00 | $50,274.68 | $50,289.87 | $50,140.05 | $50,159.09 | 213,803,008 |
August 23 2021 12:00 | $50,414.27 | $50,477.93 | $50,245.53 | $50,257.49 | — |
August 23 2021 11:00 | $50,226.20 | $50,482.08 | $50,143.07 | $50,430.16 | — |
August 23 2021 10:00 | $50,319.49 | $50,454.70 | $50,101.81 | $50,227.40 | 361,005,056 |
August 23 2021 09:00 | $50,266.93 | $50,375.22 | $50,194.87 | $50,325.31 | 235,603,968 |
August 23 2021 08:00 | $50,174.14 | $50,306.02 | $50,131.61 | $50,305.36 | 397,746,176 |
August 23 2021 07:00 | $50,169.03 | $50,211.16 | $50,039.86 | $50,178.58 | 372,967,424 |
August 23 2021 06:00 | $50,257.73 | $50,372.95 | $50,033.62 | $50,176.90 | 251,060,224 |
August 23 2021 05:00 | $50,346.76 | $50,419.36 | $50,220.38 | $50,240.21 | 421,486,592 |
August 23 2021 04:00 | $50,332.37 | $50,364.86 | $50,158.68 | $50,319.46 | 602,998,784 |
August 23 2021 03:00 | $50,089.43 | $50,302.11 | $49,952.81 | $50,288.96 | 1,427,691,520 |
August 23 2021 02:00 | $49,865.80 | $50,180.91 | $49,784.40 | $50,115.63 | 1,142,763,520 |
August 23 2021 01:00 | $49,464.04 | $49,939.12 | $49,381.27 | $49,870.10 | 924,606,464 |
August 23 2021 00:59 | $49,452.45 | $49,452.45 | $49,452.45 | $49,452.45 | — |
August 23 2021 00:00 | $49,312.89 | $49,449.01 | $49,155.88 | $49,443.55 | 204,324,864 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.