The closing price for Bitcoin (BTC) on September 3, 2022 was $19,835.62. It was down 0.7% for the day. The latest price is $97,779.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 03 2022 23:00 | $19,806.18 | $19,835.62 | $19,780.14 | $19,835.62 | 90,918,912 |
September 03 2022 22:00 | $19,763.66 | $19,817.46 | $19,763.08 | $19,805.38 | 85,903,360 |
September 03 2022 21:00 | $19,746.69 | $19,777.38 | $19,744.21 | $19,764.24 | 79,175,680 |
September 03 2022 20:00 | $19,728.94 | $19,746.32 | $19,712.58 | $19,745.07 | 50,116,608 |
September 03 2022 19:00 | $19,773.38 | $19,801.60 | $19,698.36 | $19,728.28 | — |
September 03 2022 18:00 | $19,821.20 | $19,826.88 | $19,772.43 | $19,772.43 | — |
September 03 2022 17:00 | $19,809.09 | $19,820.10 | $19,773.88 | $19,820.10 | — |
September 03 2022 16:00 | $19,782.98 | $19,835.13 | $19,782.98 | $19,809.21 | — |
September 03 2022 15:00 | $19,820.64 | $19,829.13 | $19,776.08 | $19,782.02 | — |
September 03 2022 14:00 | $19,871.88 | $19,871.88 | $19,804.36 | $19,820.51 | — |
September 03 2022 13:00 | $19,854.31 | $19,883.07 | $19,837.10 | $19,872.85 | — |
September 03 2022 12:00 | $19,812.02 | $19,856.34 | $19,807.19 | $19,853.49 | — |
September 03 2022 11:00 | $19,857.98 | $19,858.20 | $19,804.05 | $19,809.39 | 61,454,336 |
September 03 2022 10:00 | $19,802.60 | $19,858.49 | $19,802.60 | $19,858.49 | 54,740,992 |
September 03 2022 09:00 | $19,808.09 | $19,817.73 | $19,779.55 | $19,803.61 | 293,568,512 |
September 03 2022 08:00 | $19,822.36 | $19,853.92 | $19,806.03 | $19,808.83 | 370,487,296 |
September 03 2022 07:00 | $19,903.32 | $19,912.91 | $19,795.41 | $19,814.41 | 81,575,936 |
September 03 2022 06:00 | $19,960.75 | $19,960.75 | $19,877.56 | $19,903.10 | — |
September 03 2022 05:00 | $19,931.86 | $19,967.52 | $19,931.86 | $19,960.17 | — |
September 03 2022 04:00 | $19,905.39 | $19,938.73 | $19,905.39 | $19,931.70 | — |
September 03 2022 03:00 | $19,943.44 | $19,943.44 | $19,903.88 | $19,904.69 | — |
September 03 2022 02:29 | $19,946.08 | $19,946.08 | $19,946.08 | $19,946.08 | — |
September 03 2022 02:00 | $19,960.43 | $19,962.33 | $19,926.73 | $19,946.66 | 61,540,352 |
September 03 2022 01:00 | $20,021.73 | $20,021.73 | $19,949.65 | $19,959.09 | 103,993,344 |
September 03 2022 00:00 | $19,969.72 | $20,037.01 | $19,946.15 | $20,022.71 | 295,899,136 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
