The closing price for Bitcoin (BTC) on September 19, 2022 was $19,552.22. It was up 0.7% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 19 2022 23:00 | $19,630.98 | $19,630.98 | $19,544.54 | $19,552.22 | — |
September 19 2022 22:00 | $19,544.03 | $19,639.48 | $19,496.13 | $19,633.82 | — |
September 19 2022 21:00 | $19,532.16 | $19,622.88 | $19,513.87 | $19,547.88 | — |
September 19 2022 20:00 | $19,483.57 | $19,565.79 | $19,437.23 | $19,532.00 | 289,169,408 |
September 19 2022 19:00 | $19,114.43 | $19,502.83 | $19,114.43 | $19,481.38 | 1,264,893,952 |
September 19 2022 18:00 | $18,995.65 | $19,112.16 | $18,926.16 | $19,112.16 | — |
September 19 2022 17:00 | $19,214.30 | $19,214.30 | $18,981.99 | $18,996.76 | — |
September 19 2022 16:00 | $19,101.23 | $19,218.85 | $19,101.23 | $19,212.48 | — |
September 19 2022 15:00 | $19,300.59 | $19,314.83 | $19,098.98 | $19,099.29 | 304,205,824 |
September 19 2022 14:00 | $19,120.24 | $19,368.75 | $19,067.71 | $19,296.20 | 1,490,173,952 |
September 19 2022 13:00 | $18,811.60 | $19,128.97 | $18,762.22 | $19,118.83 | 963,674,112 |
September 19 2022 12:00 | $18,689.15 | $18,834.05 | $18,688.74 | $18,809.05 | 165,601,280 |
September 19 2022 11:00 | $18,752.72 | $18,765.39 | $18,642.16 | $18,687.55 | 392,171,520 |
September 19 2022 10:00 | $18,472.25 | $18,753.19 | $18,462.46 | $18,753.19 | 245,239,808 |
September 19 2022 09:00 | $18,454.68 | $18,474.32 | $18,419.31 | $18,474.18 | 142,565,376 |
September 19 2022 08:00 | $18,491.67 | $18,507.33 | $18,454.23 | $18,454.59 | 626,827,264 |
September 19 2022 07:00 | $18,488.59 | $18,503.90 | $18,437.92 | $18,493.23 | 975,032,320 |
September 19 2022 06:00 | $18,673.18 | $18,673.18 | $18,390.32 | $18,487.40 | 1,731,620,864 |
September 19 2022 05:00 | $18,835.19 | $18,839.45 | $18,743.38 | $18,743.38 | 408,850,432 |
September 19 2022 04:00 | $18,805.99 | $18,867.30 | $18,797.76 | $18,835.35 | 503,230,464 |
September 19 2022 03:00 | $18,804.64 | $18,836.70 | $18,763.07 | $18,803.35 | 1,025,366,016 |
September 19 2022 02:28 | $18,927.33 | $18,927.33 | $18,927.33 | $18,927.33 | — |
September 19 2022 02:00 | $19,456.94 | $19,474.79 | $18,989.30 | $18,989.30 | 922,288,128 |
September 19 2022 01:00 | $19,466.68 | $19,503.81 | $19,420.85 | $19,457.41 | 139,442,176 |
September 19 2022 00:00 | $19,418.57 | $19,513.31 | $19,414.34 | $19,467.87 | 186,173,440 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
