The closing price for Bitcoin (BTC) on September 28, 2022 was $19,532.30. It was up 2.3% for the day. The latest price is $98,892.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2022 23:00 | $19,498.50 | $19,542.99 | $19,494.08 | $19,532.30 | — |
September 28 2022 22:00 | $19,615.38 | $19,637.43 | $19,478.98 | $19,496.85 | — |
September 28 2022 21:00 | $19,569.20 | $19,688.34 | $19,538.66 | $19,617.95 | 257,146,880 |
September 28 2022 20:00 | $19,559.06 | $19,600.87 | $19,528.42 | $19,565.49 | — |
September 28 2022 19:00 | $19,542.50 | $19,595.45 | $19,498.64 | $19,575.67 | — |
September 28 2022 18:00 | $19,382.49 | $19,571.01 | $19,327.79 | $19,538.87 | — |
September 28 2022 17:00 | $19,517.92 | $19,578.55 | $19,330.19 | $19,387.64 | — |
September 28 2022 16:00 | $19,461.47 | $19,573.25 | $19,461.47 | $19,516.59 | — |
September 28 2022 15:00 | $19,375.75 | $19,460.49 | $19,375.75 | $19,459.59 | 397,008,896 |
September 28 2022 14:00 | $19,140.57 | $19,422.52 | $19,084.80 | $19,370.78 | 546,123,776 |
September 28 2022 13:00 | $19,068.57 | $19,158.23 | $19,050.01 | $19,144.97 | — |
September 28 2022 12:00 | $18,927.12 | $19,093.55 | $18,927.12 | $19,064.56 | 171,102,208 |
September 28 2022 11:00 | $19,011.90 | $19,011.90 | $18,901.27 | $18,921.10 | 390,430,720 |
September 28 2022 10:00 | $18,655.88 | $19,085.87 | $18,651.98 | $19,019.32 | 2,685,628,416 |
September 28 2022 09:00 | $18,747.82 | $18,747.82 | $18,610.66 | $18,648.15 | 124,080,128 |
September 28 2022 08:00 | $18,792.14 | $18,792.14 | $18,723.58 | $18,752.26 | — |
September 28 2022 07:00 | $18,725.02 | $18,787.07 | $18,661.92 | $18,787.07 | 209,821,696 |
September 28 2022 06:00 | $18,817.79 | $18,857.74 | $18,726.25 | $18,726.25 | — |
September 28 2022 05:00 | $18,770.51 | $18,816.58 | $18,703.64 | $18,816.58 | — |
September 28 2022 04:00 | $18,746.49 | $18,806.72 | $18,726.62 | $18,772.62 | — |
September 28 2022 03:00 | $18,629.88 | $18,750.85 | $18,629.88 | $18,745.91 | — |
September 28 2022 02:29 | $18,668.83 | $18,668.83 | $18,668.83 | $18,668.83 | — |
September 28 2022 02:00 | $19,002.37 | $19,005.00 | $18,665.35 | $18,666.59 | 617,885,696 |
September 28 2022 01:00 | $19,110.59 | $19,140.43 | $18,971.11 | $18,992.07 | 152,133,632 |
September 28 2022 00:00 | $19,101.37 | $19,206.23 | $19,094.82 | $19,113.44 | 249,196,544 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
