The closing price for Bitcoin (BTC) on September 12, 2022 was $22,365.78. It was up 2.7% for the day. The latest price is $100,988.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 12 2022 23:00 | $22,299.83 | $22,374.07 | $22,299.83 | $22,365.78 | 24,010,752 |
September 12 2022 22:00 | $22,344.94 | $22,372.08 | $22,292.77 | $22,295.61 | — |
September 12 2022 21:00 | $22,399.54 | $22,404.21 | $22,281.88 | $22,348.77 | — |
September 12 2022 20:00 | $22,415.38 | $22,432.71 | $22,390.52 | $22,397.15 | — |
September 12 2022 19:00 | $22,387.22 | $22,426.92 | $22,385.66 | $22,414.88 | 381,788,160 |
September 12 2022 18:00 | $22,322.76 | $22,390.74 | $22,287.83 | $22,390.74 | 298,360,832 |
September 12 2022 17:00 | $22,233.06 | $22,320.39 | $22,184.22 | $22,320.39 | 113,819,648 |
September 12 2022 16:00 | $22,086.47 | $22,238.92 | $22,055.64 | $22,233.75 | 845,250,560 |
September 12 2022 15:00 | $22,312.02 | $22,314.13 | $22,059.98 | $22,074.31 | 260,804,608 |
September 12 2022 14:00 | $22,383.20 | $22,439.18 | $22,314.16 | $22,314.16 | 790,978,560 |
September 12 2022 13:00 | $22,345.98 | $22,381.35 | $22,309.06 | $22,381.35 | 962,543,616 |
September 12 2022 12:00 | $22,314.10 | $22,367.29 | $22,243.57 | $22,346.45 | 846,929,920 |
September 12 2022 11:00 | $22,162.08 | $22,355.35 | $22,118.46 | $22,315.04 | 1,078,874,112 |
September 12 2022 10:00 | $22,165.66 | $22,172.98 | $22,010.45 | $22,164.54 | 161,861,632 |
September 12 2022 09:00 | $22,238.19 | $22,242.99 | $22,148.64 | $22,169.65 | 518,045,696 |
September 12 2022 08:00 | $22,181.91 | $22,244.38 | $22,138.51 | $22,241.62 | 3,304,689,664 |
September 12 2022 07:00 | $21,811.65 | $22,185.10 | $21,811.65 | $22,185.10 | 1,428,828,160 |
September 12 2022 06:00 | $21,772.32 | $21,826.38 | $21,714.51 | $21,811.07 | — |
September 12 2022 05:00 | $21,722.88 | $21,776.62 | $21,695.70 | $21,771.54 | 342,216,704 |
September 12 2022 04:00 | $21,649.22 | $21,734.53 | $21,649.22 | $21,718.40 | 314,986,496 |
September 12 2022 03:00 | $21,759.47 | $21,810.77 | $21,603.90 | $21,648.20 | 1,274,761,216 |
September 12 2022 02:28 | $21,827.50 | $21,827.50 | $21,827.50 | $21,827.50 | — |
September 12 2022 02:00 | $22,091.98 | $22,091.98 | $21,774.44 | $21,837.96 | 709,951,488 |
September 12 2022 01:00 | $21,659.63 | $22,206.37 | $21,618.69 | $22,090.00 | 2,251,440,128 |
September 12 2022 00:00 | $21,770.15 | $21,807.22 | $21,664.97 | $21,665.76 | 410,845,184 |
Daily pricing data for Bitcoin dates back to 7/17/2010, and may be incomplete.
