Bitcoin (BTC) returned -3.1% in September 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $19,573.43 | $20,109.85 | $19,265.66 | $19,431.79 | 43,975,248,085 |
September 29 2022 | $19,427.78 | $19,589.27 | $18,924.35 | $19,573.05 | 41,037,843,771 |
September 28 2022 | $19,104.62 | $19,688.34 | $18,553.30 | $19,426.72 | 53,071,298,734 |
September 27 2022 | $19,221.84 | $20,338.46 | $18,915.67 | $19,110.55 | 58,571,439,619 |
September 26 2022 | $18,803.90 | $19,274.87 | $18,721.29 | $19,222.67 | 44,148,798,321 |
September 25 2022 | $18,936.31 | $19,134.73 | $18,696.47 | $18,802.10 | 23,359,966,112 |
September 24 2022 | $19,296.99 | $19,310.20 | $18,861.97 | $18,937.01 | 26,149,643,168 |
September 23 2022 | $19,412.40 | $19,464.67 | $18,617.55 | $19,297.64 | 38,896,078,052 |
September 22 2022 | $18,534.65 | $19,456.91 | $18,415.59 | $19,413.55 | 41,135,767,926 |
September 21 2022 | $18,891.28 | $19,674.63 | $18,290.31 | $18,547.40 | 46,363,793,975 |
September 20 2022 | $19,545.59 | $19,602.46 | $18,813.46 | $18,890.79 | 36,791,346,508 |
September 19 2022 | $19,418.57 | $19,639.48 | $18,390.32 | $19,544.13 | 40,177,002,624 |
September 18 2022 | $20,127.23 | $20,127.23 | $19,387.49 | $19,419.51 | 31,254,779,144 |
September 17 2022 | $19,777.03 | $20,162.53 | $19,777.03 | $20,127.58 | 24,957,448,100 |
September 16 2022 | $19,704.01 | $19,870.63 | $19,400.08 | $19,772.58 | 30,123,362,273 |
September 15 2022 | $20,242.29 | $20,318.17 | $19,636.73 | $19,701.21 | 36,389,011,503 |
September 14 2022 | $20,184.55 | $20,467.20 | $19,793.40 | $20,241.09 | 37,872,380,889 |
September 13 2022 | $22,371.48 | $22,673.82 | $20,062.67 | $20,296.71 | 51,091,116,622 |
September 12 2022 | $21,770.15 | $22,439.18 | $21,603.90 | $22,370.45 | 50,212,088,965 |
September 11 2022 | $21,678.54 | $21,770.55 | $21,406.95 | $21,769.26 | 34,493,951,963 |
September 10 2022 | $21,376.91 | $21,760.28 | $21,168.72 | $21,680.54 | 36,913,738,894 |
September 09 2022 | $19,328.14 | $21,439.41 | $19,310.96 | $21,381.15 | 48,469,528,171 |
September 08 2022 | $19,289.94 | $19,417.35 | $19,076.71 | $19,329.83 | 32,194,477,850 |
September 07 2022 | $18,837.68 | $19,427.17 | $18,644.47 | $19,290.32 | 35,239,757,134 |
September 06 2022 | $19,817.72 | $20,155.27 | $18,800.17 | $18,837.67 | 43,403,978,910 |
