Bitcoin (BTC) returned -7.7% in September 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2017 | $4,166.11 | $4,358.43 | $4,160.86 | $4,338.71 | 1,207,449,984 |
September 29 2017 | $4,171.62 | $4,214.63 | $4,039.29 | $4,163.07 | 1,367,049,984 |
September 28 2017 | $4,197.13 | $4,279.31 | $4,109.70 | $4,174.73 | 1,712,320,000 |
September 27 2017 | $3,892.94 | $4,210.05 | $3,884.82 | $4,200.67 | 1,686,880,000 |
September 26 2017 | $3,928.41 | $3,969.89 | $3,869.90 | $3,892.35 | 1,043,740,032 |
September 25 2017 | $3,681.58 | $3,950.25 | $3,681.58 | $3,926.07 | 1,374,210,048 |
September 24 2017 | $3,796.15 | $3,796.15 | $3,666.90 | $3,682.84 | 768,014,976 |
September 23 2017 | $3,629.92 | $3,819.21 | $3,594.58 | $3,792.40 | 928,113,984 |
September 22 2017 | $3,628.02 | $3,758.27 | $3,553.53 | $3,630.70 | 1,194,829,952 |
September 21 2017 | $3,901.47 | $3,916.42 | $3,613.63 | $3,631.04 | 1,411,480,064 |
September 20 2017 | $3,916.36 | $4,031.39 | $3,857.73 | $3,905.95 | 1,213,830,016 |
September 19 2017 | $4,073.79 | $4,094.07 | $3,868.87 | $3,924.97 | 1,563,980,032 |
September 18 2017 | $3,591.09 | $4,079.23 | $3,591.09 | $4,065.20 | 1,943,209,984 |
September 17 2017 | $3,606.28 | $3,664.81 | $3,445.64 | $3,582.88 | 1,239,149,952 |
September 16 2017 | $3,637.75 | $3,808.84 | $3,487.79 | $3,625.04 | 1,818,400,000 |
September 15 2017 | $3,166.30 | $3,733.45 | $2,946.62 | $3,637.52 | 4,148,069,888 |
September 14 2017 | $3,875.37 | $3,920.60 | $3,153.86 | $3,154.95 | 2,716,310,016 |
September 13 2017 | $4,131.98 | $4,131.98 | $3,789.92 | $3,882.59 | 2,219,409,920 |
September 12 2017 | $4,168.88 | $4,344.65 | $4,085.22 | $4,130.81 | 1,864,530,048 |
September 11 2017 | $4,122.47 | $4,261.67 | $4,099.40 | $4,161.27 | 1,557,330,048 |
September 10 2017 | $4,229.34 | $4,245.44 | $3,951.04 | $4,122.94 | 1,679,090,048 |
September 09 2017 | $4,229.81 | $4,308.82 | $4,114.11 | $4,226.06 | 1,386,230,016 |
September 08 2017 | $4,605.16 | $4,661.00 | $4,075.18 | $4,228.75 | 2,700,890,112 |
September 07 2017 | $4,589.14 | $4,655.04 | $4,491.33 | $4,599.88 | 1,844,620,032 |
September 06 2017 | $4,376.59 | $4,617.25 | $4,376.59 | $4,597.12 | 2,172,100,096 |
