Bitcoin (BTC) returned -13.9% in September 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $8,104.23 | $8,314.23 | $7,830.76 | $8,293.87 | 17,115,474,183 |
September 29 2019 | $8,246.04 | $8,261.71 | $7,990.50 | $8,104.19 | 13,034,629,109 |
September 28 2019 | $8,251.27 | $8,285.62 | $8,125.43 | $8,245.92 | 14,141,152,736 |
September 27 2019 | $8,113.10 | $8,271.52 | $7,965.92 | $8,251.85 | 16,408,941,156 |
September 26 2019 | $8,487.67 | $8,515.69 | $7,895.63 | $8,118.97 | 19,258,205,289 |
September 25 2019 | $8,603.43 | $8,744.83 | $8,325.40 | $8,486.99 | 21,744,728,353 |
September 24 2019 | $9,729.32 | $9,804.32 | $8,370.80 | $8,620.57 | 25,002,886,689 |
September 23 2019 | $10,067.96 | $10,074.24 | $9,727.14 | $9,729.32 | 15,144,925,408 |
September 22 2019 | $10,024.12 | $10,074.44 | $9,922.53 | $10,070.39 | 13,199,651,698 |
September 21 2019 | $10,183.65 | $10,188.10 | $10,000.71 | $10,019.72 | 13,425,266,806 |
September 20 2019 | $10,266.32 | $10,285.87 | $10,132.19 | $10,181.64 | 14,734,189,639 |
September 19 2019 | $10,200.50 | $10,295.67 | $9,851.69 | $10,266.42 | 19,937,691,247 |
September 18 2019 | $10,247.80 | $10,275.93 | $10,191.47 | $10,198.25 | 16,169,268,880 |
September 17 2019 | $10,281.51 | $10,296.77 | $10,199.74 | $10,241.27 | 15,304,603,363 |
September 16 2019 | $10,347.22 | $10,386.87 | $10,189.74 | $10,276.79 | 15,160,167,779 |
September 15 2019 | $10,356.47 | $10,387.04 | $10,313.09 | $10,347.71 | 12,043,433,567 |
September 14 2019 | $10,345.40 | $10,422.13 | $10,291.69 | $10,358.05 | 13,468,713,124 |
September 13 2019 | $10,415.36 | $10,441.49 | $10,226.60 | $10,360.55 | 14,109,864,675 |
September 12 2019 | $10,176.82 | $10,442.25 | $10,099.24 | $10,410.13 | 15,323,563,925 |
September 11 2019 | $10,123.04 | $10,215.95 | $9,980.78 | $10,178.37 | 15,428,063,426 |
September 10 2019 | $10,336.41 | $10,394.35 | $10,020.57 | $10,115.98 | 14,906,809,639 |
September 09 2019 | $10,443.23 | $10,450.31 | $10,144.93 | $10,334.97 | 17,595,943,368 |
September 08 2019 | $10,518.11 | $10,595.64 | $10,409.09 | $10,441.28 | 13,670,567,493 |
September 07 2019 | $10,353.93 | $10,558.67 | $10,348.92 | $10,517.25 | 15,307,366,476 |
September 06 2019 | $10,578.20 | $10,898.76 | $10,292.30 | $10,353.30 | 19,536,574,783 |
