Bitcoin (BTC) returned -19% in September 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2014 | $376.09 | $390.98 | $373.44 | $386.94 | 34,707,300 |
September 29 2014 | $376.93 | $385.21 | $372.24 | $375.47 | 32,497,700 |
September 28 2014 | $399.47 | $401.02 | $374.33 | $377.18 | 23,613,300 |
September 27 2014 | $403.56 | $406.62 | $397.37 | $399.52 | 15,029,300 |
September 26 2014 | $411.43 | $414.94 | $400.01 | $404.43 | 21,460,800 |
September 25 2014 | $423.16 | $423.52 | $409.47 | $411.57 | 26,814,400 |
September 24 2014 | $435.75 | $436.11 | $421.13 | $423.21 | 30,627,700 |
September 23 2014 | $402.09 | $441.56 | $396.20 | $435.79 | 45,099,500 |
September 22 2014 | $399.10 | $406.92 | $397.13 | $402.15 | 24,127,600 |
September 21 2014 | $408.09 | $412.43 | $393.18 | $398.82 | 26,580,100 |
September 20 2014 | $394.67 | $423.30 | $389.88 | $408.90 | 36,863,600 |
September 19 2014 | $424.10 | $427.84 | $384.53 | $394.80 | 37,919,700 |
September 18 2014 | $456.86 | $456.86 | $413.10 | $424.44 | 34,483,200 |
September 17 2014 | $465.86 | $468.17 | $452.42 | $457.33 | 21,056,800 |
September 16 2014 | $474.86 | $475.64 | $465.13 | $466.06 | 16,797,300 |
September 15 2014 | $477.77 | $478.62 | $474.02 | $475.37 | 15,345,200 |
September 14 2014 | $479.12 | $479.85 | $476.12 | $477.89 | 13,105,500 |
September 13 2014 | $477.79 | $482.12 | $475.10 | $479.00 | 15,588,000 |
September 12 2014 | $479.58 | $479.63 | $473.01 | $477.75 | 15,437,200 |
September 11 2014 | $479.62 | $482.35 | $474.61 | $479.75 | 16,852,900 |
September 10 2014 | $475.48 | $487.47 | $475.15 | $479.36 | 22,787,800 |
September 09 2014 | $474.88 | $477.38 | $467.78 | $475.26 | 21,447,800 |
September 08 2014 | $481.81 | $489.83 | $468.79 | $474.60 | 30,238,000 |
September 07 2014 | $485.13 | $488.07 | $482.28 | $482.28 | 8,994,050 |
September 06 2014 | $483.34 | $488.60 | $483.00 | $484.83 | 10,601,400 |
