The closing price for Bitcoin (BTC) on September 24, 2022 was $18,940.15. It was down 1.8% for the day.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 24 2022 23:00 | $18,889.76 | $18,946.69 | $18,889.76 | $18,940.15 | — |
September 24 2022 22:00 | $18,946.46 | $18,946.46 | $18,861.97 | $18,886.93 | — |
September 24 2022 21:00 | $19,137.47 | $19,140.26 | $18,937.52 | $18,940.11 | 50,360,320 |
September 24 2022 20:00 | $19,112.51 | $19,141.09 | $19,087.97 | $19,136.88 | — |
September 24 2022 19:00 | $19,120.13 | $19,122.47 | $19,098.84 | $19,111.52 | — |
September 24 2022 18:00 | $19,077.44 | $19,120.13 | $19,068.00 | $19,120.13 | — |
September 24 2022 17:00 | $19,097.38 | $19,144.89 | $19,072.40 | $19,072.40 | — |
September 24 2022 16:00 | $19,096.38 | $19,160.55 | $19,096.38 | $19,098.66 | — |
September 24 2022 15:00 | $19,099.92 | $19,099.92 | $19,044.74 | $19,087.41 | — |
September 24 2022 14:00 | $19,130.02 | $19,130.02 | $19,085.38 | $19,100.98 | — |
September 24 2022 13:00 | $19,145.56 | $19,192.58 | $19,125.76 | $19,131.25 | — |
September 24 2022 12:00 | $19,051.53 | $19,166.74 | $19,051.53 | $19,144.86 | — |
September 24 2022 11:00 | $19,027.78 | $19,078.44 | $19,019.04 | $19,050.92 | — |
September 24 2022 10:00 | $19,030.35 | $19,052.89 | $19,006.41 | $19,025.96 | — |
September 24 2022 09:00 | $19,058.15 | $19,087.24 | $19,003.87 | $19,030.83 | — |
September 24 2022 08:00 | $19,000.06 | $19,059.22 | $18,973.03 | $19,059.22 | — |
September 24 2022 07:00 | $19,093.97 | $19,093.97 | $18,987.62 | $19,000.05 | — |
September 24 2022 06:00 | $19,148.81 | $19,156.04 | $19,087.04 | $19,095.41 | — |
September 24 2022 05:00 | $19,162.04 | $19,163.57 | $19,117.09 | $19,150.16 | — |
September 24 2022 04:00 | $19,117.50 | $19,162.70 | $19,106.85 | $19,162.70 | — |
September 24 2022 03:00 | $19,132.78 | $19,143.71 | $19,069.21 | $19,116.30 | — |
September 24 2022 02:29 | $19,147.07 | $19,147.07 | $19,147.07 | $19,147.07 | — |
September 24 2022 02:00 | $19,133.17 | $19,143.34 | $19,108.98 | $19,142.24 | 63,860,736 |
September 24 2022 01:00 | $19,157.81 | $19,211.00 | $19,104.04 | $19,132.94 | 143,859,712 |
September 24 2022 00:00 | $19,296.99 | $19,310.20 | $19,134.49 | $19,157.34 | 288,018,432 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
