The closing price for Bitcoin (BTC) on September 22, 2022 was $19,418.19. It was up 4.8% for the day. The latest price is $98,295.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 22 2022 23:00 | $19,374.39 | $19,456.91 | $19,374.39 | $19,418.19 | — |
September 22 2022 22:00 | $19,194.49 | $19,405.72 | $19,190.58 | $19,371.63 | — |
September 22 2022 21:00 | $19,265.89 | $19,284.20 | $19,193.90 | $19,198.96 | — |
September 22 2022 20:00 | $19,352.00 | $19,352.00 | $19,267.13 | $19,267.13 | — |
September 22 2022 19:00 | $19,168.95 | $19,440.23 | $19,167.88 | $19,356.11 | — |
September 22 2022 18:00 | $19,070.31 | $19,164.21 | $19,001.79 | $19,164.21 | — |
September 22 2022 17:00 | $19,050.54 | $19,075.35 | $18,973.68 | $19,069.60 | — |
September 22 2022 16:00 | $18,985.27 | $19,059.47 | $18,859.75 | $19,058.02 | 464,093,184 |
September 22 2022 15:00 | $18,922.07 | $19,000.28 | $18,871.42 | $18,988.75 | — |
September 22 2022 14:00 | $18,979.73 | $19,039.65 | $18,915.59 | $18,932.38 | 175,480,832 |
September 22 2022 13:00 | $19,225.69 | $19,225.69 | $18,977.58 | $18,977.58 | 3,911,680 |
September 22 2022 12:00 | $19,232.74 | $19,263.60 | $19,176.49 | $19,244.68 | 1,229,803,520 |
September 22 2022 11:00 | $19,132.53 | $19,233.49 | $19,064.01 | $19,233.49 | 788,189,184 |
September 22 2022 10:00 | $19,167.23 | $19,201.44 | $19,114.24 | $19,129.89 | 260,907,008 |
September 22 2022 09:00 | $19,211.75 | $19,211.75 | $19,130.05 | $19,162.83 | 86,310,912 |
September 22 2022 08:00 | $18,933.63 | $19,220.08 | $18,926.03 | $19,214.24 | 1,618,558,976 |
September 22 2022 07:00 | $18,778.06 | $18,932.63 | $18,756.39 | $18,932.63 | 419,782,656 |
September 22 2022 06:00 | $18,681.03 | $18,832.33 | $18,681.03 | $18,781.06 | — |
September 22 2022 05:00 | $18,713.44 | $18,722.29 | $18,650.58 | $18,681.18 | 341,929,984 |
September 22 2022 04:00 | $18,711.39 | $18,776.30 | $18,684.65 | $18,714.58 | 530,960,384 |
September 22 2022 03:00 | $18,710.64 | $18,757.17 | $18,663.32 | $18,713.70 | 767,229,952 |
September 22 2022 02:29 | $18,522.65 | $18,522.65 | $18,522.65 | $18,522.65 | — |
September 22 2022 02:00 | $18,498.03 | $18,535.13 | $18,498.03 | $18,527.75 | 165,572,608 |
September 22 2022 01:00 | $18,415.59 | $18,498.79 | $18,415.59 | $18,498.79 | 627,625,984 |
September 22 2022 00:00 | $18,534.65 | $18,534.65 | $18,415.82 | $18,417.99 | 523,546,624 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
