Bitcoin (BTC) returned -7.7% in September 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $10,843.87 | $10,847.26 | $10,669.32 | $10,784.49 | 44,171,073,700 |
September 29 2020 | $10,709.65 | $10,860.00 | $10,649.50 | $10,844.64 | 46,582,396,602 |
September 28 2020 | $10,776.61 | $10,945.35 | $10,703.89 | $10,709.65 | 47,762,394,731 |
September 27 2020 | $10,746.89 | $10,803.98 | $10,622.92 | $10,775.27 | 53,745,972,818 |
September 26 2020 | $10,695.58 | $10,773.00 | $10,667.28 | $10,750.72 | 46,852,525,493 |
September 25 2020 | $10,761.11 | $10,777.70 | $10,578.91 | $10,692.72 | 39,348,590,957 |
September 24 2020 | $10,248.79 | $10,771.06 | $10,231.49 | $10,760.07 | 47,144,380,902 |
September 23 2020 | $10,535.49 | $10,537.83 | $10,197.87 | $10,246.19 | 23,788,661,867 |
September 22 2020 | $10,459.62 | $10,568.08 | $10,382.73 | $10,538.46 | 23,621,787,804 |
September 21 2020 | $10,934.93 | $10,988.30 | $10,380.26 | $10,462.26 | 28,884,999,244 |
September 20 2020 | $11,095.87 | $11,095.87 | $10,814.48 | $10,938.27 | 24,699,523,788 |
September 19 2020 | $10,933.75 | $11,134.09 | $10,909.62 | $11,094.35 | 22,764,204,008 |
September 18 2020 | $10,951.82 | $11,034.91 | $10,829.66 | $10,944.59 | 26,341,903,912 |
September 17 2020 | $10,973.25 | $11,037.42 | $10,774.63 | $10,948.99 | 38,151,810,523 |
September 16 2020 | $10,797.76 | $11,100.12 | $10,704.88 | $10,974.91 | 30,769,986,455 |
September 15 2020 | $10,677.75 | $10,938.63 | $10,656.46 | $10,796.95 | 32,509,451,925 |
September 14 2020 | $10,328.73 | $10,800.01 | $10,266.01 | $10,680.84 | 35,453,581,940 |
September 13 2020 | $10,452.40 | $10,577.21 | $10,224.33 | $10,323.76 | 36,506,852,789 |
September 12 2020 | $10,409.86 | $10,578.84 | $10,292.39 | $10,442.17 | 36,750,077,324 |
September 11 2020 | $10,369.03 | $10,434.92 | $10,140.84 | $10,400.92 | 45,201,121,775 |
September 10 2020 | $10,242.33 | $10,503.91 | $10,238.14 | $10,363.14 | 54,406,443,211 |
September 09 2020 | $10,134.15 | $10,350.54 | $10,017.25 | $10,242.35 | 24,128,292,755 |
September 08 2020 | $10,369.31 | $10,414.78 | $9,945.11 | $10,131.52 | 33,430,927,462 |
September 07 2020 | $10,281.00 | $10,399.15 | $9,916.49 | $10,369.56 | 33,703,098,409 |
September 06 2020 | $10,167.22 | $10,353.93 | $10,056.89 | $10,280.35 | 37,071,460,174 |
