The closing price for Bitcoin (BTC) on September 1, 2022 was $20,124.51. It was up 0.4% for the day. The latest price is $96,627.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 01 2022 23:00 | $20,089.23 | $20,124.51 | $20,070.94 | $20,124.51 | — |
September 01 2022 22:00 | $20,087.42 | $20,149.12 | $20,083.31 | $20,092.78 | — |
September 01 2022 21:00 | $20,064.87 | $20,119.89 | $20,063.50 | $20,088.87 | 317,700,096 |
September 01 2022 20:00 | $19,854.19 | $20,065.13 | $19,854.19 | $20,065.13 | 363,923,456 |
September 01 2022 19:00 | $19,828.69 | $19,884.78 | $19,806.65 | $19,849.94 | — |
September 01 2022 18:00 | $19,753.04 | $19,910.17 | $19,737.72 | $19,832.02 | 99,033,088 |
September 01 2022 17:00 | $19,665.44 | $19,898.87 | $19,665.44 | $19,747.49 | 112,760,832 |
September 01 2022 16:00 | $19,781.68 | $19,817.99 | $19,653.97 | $19,661.09 | — |
September 01 2022 15:00 | $19,737.44 | $19,821.25 | $19,715.57 | $19,779.21 | — |
September 01 2022 14:00 | $19,964.22 | $19,975.49 | $19,728.34 | $19,732.35 | 116,254,720 |
September 01 2022 13:00 | $20,020.25 | $20,023.71 | $19,954.11 | $19,964.18 | — |
September 01 2022 12:00 | $20,081.36 | $20,090.21 | $19,939.20 | $20,021.30 | — |
September 01 2022 11:00 | $20,011.51 | $20,085.26 | $20,004.45 | $20,085.19 | 170,487,808 |
September 01 2022 10:00 | $19,947.52 | $20,005.28 | $19,943.32 | $20,005.28 | — |
September 01 2022 09:00 | $19,921.63 | $19,964.13 | $19,868.68 | $19,947.64 | — |
September 01 2022 08:00 | $19,907.12 | $19,928.99 | $19,862.02 | $19,921.55 | — |
September 01 2022 07:00 | $19,993.86 | $19,995.70 | $19,870.81 | $19,906.07 | 173,826,048 |
September 01 2022 06:00 | $20,064.99 | $20,064.99 | $19,995.91 | $19,995.91 | — |
September 01 2022 05:00 | $20,071.81 | $20,128.99 | $20,052.96 | $20,062.21 | — |
September 01 2022 04:00 | $20,042.87 | $20,082.01 | $20,016.60 | $20,077.32 | — |
September 01 2022 03:00 | $20,109.48 | $20,161.65 | $19,998.97 | $20,040.83 | — |
September 01 2022 02:29 | $20,192.18 | $20,192.18 | $20,192.18 | $20,192.18 | — |
September 01 2022 02:00 | $20,135.76 | $20,198.39 | $20,134.93 | $20,198.39 | 7,526,400 |
September 01 2022 01:00 | $20,063.47 | $20,155.71 | $20,063.47 | $20,135.90 | — |
September 01 2022 00:00 | $20,050.50 | $20,127.85 | $19,967.30 | $20,065.43 | 158,773,248 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
