bitcoin price day by day september 2019

The average closing price for Bitcoin (BTC) in September 2019 was $9,814.07. It was down 13.9% for the month. The latest price is $94,029.43.

DATE OPEN HIGH LOW CLOSE VOLUME
September 30 2019
$8,104.23
$8,314.23
$7,830.76
$8,293.87
17,115,474,183
September 29 2019
$8,246.04
$8,261.71
$7,990.50
$8,104.19
13,034,629,109
September 28 2019
$8,251.27
$8,285.62
$8,125.43
$8,245.92
14,141,152,736
September 27 2019
$8,113.10
$8,271.52
$7,965.92
$8,251.85
16,408,941,156
September 26 2019
$8,487.67
$8,515.69
$7,895.63
$8,118.97
19,258,205,289
September 25 2019
$8,603.43
$8,744.83
$8,325.40
$8,486.99
21,744,728,353
September 24 2019
$9,729.32
$9,804.32
$8,370.80
$8,620.57
25,002,886,689
September 23 2019
$10,067.96
$10,074.24
$9,727.14
$9,729.32
15,144,925,408
September 22 2019
$10,024.12
$10,074.44
$9,922.53
$10,070.39
13,199,651,698
September 21 2019
$10,183.65
$10,188.10
$10,000.71
$10,019.72
13,425,266,806
September 20 2019
$10,266.32
$10,285.87
$10,132.19
$10,181.64
14,734,189,639
September 19 2019
$10,200.50
$10,295.67
$9,851.69
$10,266.42
19,937,691,247
September 18 2019
$10,247.80
$10,275.93
$10,191.47
$10,198.25
16,169,268,880
September 17 2019
$10,281.51
$10,296.77
$10,199.74
$10,241.27
15,304,603,363
September 16 2019
$10,347.22
$10,386.87
$10,189.74
$10,276.79
15,160,167,779
September 15 2019
$10,356.47
$10,387.04
$10,313.09
$10,347.71
12,043,433,567
September 14 2019
$10,345.40
$10,422.13
$10,291.69
$10,358.05
13,468,713,124
September 13 2019
$10,415.36
$10,441.49
$10,226.60
$10,360.55
14,109,864,675
September 12 2019
$10,176.82
$10,442.25
$10,099.24
$10,410.13
15,323,563,925
September 11 2019
$10,123.04
$10,215.95
$9,980.78
$10,178.37
15,428,063,426
September 10 2019
$10,336.41
$10,394.35
$10,020.57
$10,115.98
14,906,809,639
September 09 2019
$10,443.23
$10,450.31
$10,144.93
$10,334.97
17,595,943,368
September 08 2019
$10,518.11
$10,595.64
$10,409.09
$10,441.28
13,670,567,493
September 07 2019
$10,353.93
$10,558.67
$10,348.92
$10,517.25
15,307,366,476
September 06 2019
$10,578.20
$10,898.76
$10,292.30
$10,353.30
19,536,574,783
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.