Bitcoin (BTC) returned -7% in September 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $41,551.27 | $44,092.60 | $41,444.58 | $43,790.89 | 31,141,681,925 |
September 29 2021 | $41,064.98 | $42,545.26 | $40,829.67 | $41,564.36 | 30,602,359,905 |
September 28 2021 | $42,200.90 | $42,775.14 | $40,931.66 | $41,034.54 | 30,214,940,550 |
September 27 2021 | $43,234.18 | $44,313.25 | $42,190.63 | $42,235.73 | 30,980,029,059 |
September 26 2021 | $42,721.63 | $43,919.30 | $40,848.46 | $43,208.54 | 30,661,222,077 |
September 25 2021 | $42,840.89 | $42,996.26 | $41,759.92 | $42,716.59 | 31,604,717,236 |
September 24 2021 | $44,894.30 | $45,080.49 | $40,936.56 | $42,839.75 | 42,839,345,714 |
September 23 2021 | $43,560.30 | $44,942.18 | $43,109.34 | $44,895.10 | 34,244,064,430 |
September 22 2021 | $40,677.95 | $43,978.62 | $40,625.63 | $43,574.51 | 38,139,709,246 |
September 21 2021 | $43,012.23 | $43,607.61 | $39,787.61 | $40,693.68 | 48,701,090,088 |
September 20 2021 | $47,261.41 | $47,328.20 | $42,598.91 | $42,843.80 | 43,909,845,642 |
September 19 2021 | $48,268.86 | $48,328.37 | $46,919.80 | $47,260.22 | 26,967,722,648 |
September 18 2021 | $47,273.53 | $48,791.78 | $47,087.29 | $48,278.36 | 28,575,630,451 |
September 17 2021 | $47,771.00 | $48,160.92 | $46,832.52 | $47,267.52 | 28,727,713,711 |
September 16 2021 | $48,158.91 | $48,486.83 | $47,079.56 | $47,783.36 | 31,764,293,754 |
September 15 2021 | $47,098.00 | $48,450.47 | $46,773.33 | $48,176.35 | 30,484,496,466 |
September 14 2021 | $44,960.05 | $47,218.13 | $44,752.33 | $47,092.49 | 38,652,152,880 |
September 13 2021 | $46,057.21 | $46,598.68 | $43,591.32 | $44,963.07 | 40,969,943,253 |
September 12 2021 | $45,206.63 | $46,364.88 | $44,790.46 | $46,063.27 | 27,881,980,161 |
September 11 2021 | $44,869.84 | $45,969.29 | $44,818.27 | $45,201.46 | 34,499,835,245 |
September 10 2021 | $46,396.66 | $47,031.74 | $44,344.48 | $44,883.91 | 39,154,666,597 |
September 09 2021 | $45,774.74 | $47,261.95 | $45,669.74 | $46,391.42 | 38,672,657,013 |
September 08 2021 | $46,827.76 | $47,334.05 | $44,561.39 | $46,091.39 | 49,007,762,488 |
September 07 2021 | $52,660.48 | $52,853.77 | $43,285.21 | $46,811.13 | 65,210,059,683 |
September 06 2021 | $51,769.00 | $52,700.94 | $51,053.68 | $52,633.54 | 38,884,105,426 |
