The closing price for Bitcoin (BTC) on September 20, 2022 was $18,885.06. It was down 3.4% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 20 2022 22:00 | $18,942.14 | $18,942.14 | $18,885.06 | $18,885.06 | 20,627,456 |
September 20 2022 21:00 | $18,969.03 | $19,052.10 | $18,939.76 | $18,939.76 | — |
September 20 2022 20:00 | $19,013.45 | $19,063.70 | $18,963.23 | $18,969.66 | — |
September 20 2022 19:00 | $18,980.24 | $19,068.83 | $18,980.10 | $19,019.34 | — |
September 20 2022 18:00 | $18,843.97 | $18,983.90 | $18,813.46 | $18,983.90 | 813,477,888 |
September 20 2022 17:00 | $19,117.08 | $19,117.08 | $18,849.88 | $18,852.38 | 594,665,472 |
September 20 2022 16:00 | $19,211.78 | $19,260.13 | $19,022.43 | $19,118.77 | 689,278,976 |
September 20 2022 15:00 | $19,065.95 | $19,203.78 | $19,037.18 | $19,203.78 | 189,947,904 |
September 20 2022 14:00 | $18,938.23 | $19,081.76 | $18,917.65 | $19,066.13 | — |
September 20 2022 13:00 | $19,132.29 | $19,134.13 | $18,867.29 | $18,939.71 | 415,907,840 |
September 20 2022 12:00 | $19,239.91 | $19,239.91 | $19,095.48 | $19,130.61 | 140,476,416 |
September 20 2022 11:00 | $19,291.27 | $19,315.89 | $19,236.33 | $19,239.99 | — |
September 20 2022 10:00 | $19,237.28 | $19,289.72 | $19,213.27 | $19,289.72 | — |
September 20 2022 09:00 | $19,319.46 | $19,326.03 | $19,228.29 | $19,236.99 | — |
September 20 2022 08:00 | $19,355.94 | $19,402.03 | $19,322.08 | $19,322.08 | 152,604,672 |
September 20 2022 07:00 | $19,379.69 | $19,548.25 | $19,316.07 | $19,353.77 | — |
September 20 2022 06:00 | $19,381.44 | $19,382.07 | $19,339.02 | $19,381.74 | — |
September 20 2022 05:00 | $19,324.58 | $19,406.04 | $19,324.58 | $19,383.19 | — |
September 20 2022 04:00 | $19,374.78 | $19,374.78 | $19,298.22 | $19,324.24 | — |
September 20 2022 03:00 | $19,467.03 | $19,471.20 | $19,241.07 | $19,374.84 | — |
September 20 2022 02:29 | $19,455.92 | $19,455.92 | $19,455.92 | $19,455.92 | — |
September 20 2022 02:00 | $19,474.74 | $19,474.74 | $19,438.24 | $19,454.75 | 231,292,928 |
September 20 2022 01:00 | $19,511.58 | $19,516.23 | $19,414.27 | $19,473.61 | 130,547,712 |
September 20 2022 00:00 | $19,545.59 | $19,602.46 | $19,485.55 | $19,510.60 | 241,115,136 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
